Genasys Inc. (GNSS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
GNSS Historical Performance
Short-Term Returns
GNSS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Genasys Inc. (GNSS) trades at $2.00, representing a +2.6% return over the past year. The stock has delivered a -66.7% total return over five years (-19.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.69 on September 8, 2005. From this peak, GNSS has corrected -92.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SPOK (-34.3% 1Y), WRAP (+0.0% 1Y), and DGLY (-73.9% 1Y), GNSS has outperformed the peer group average. Compare GNSS vs SPOK →
GNSS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.99 | 2.01 | 1.98 | 2.00 | 30K | +0.50% |
| 2026-05-06 | 2.00 | 2.02 | 1.98 | 1.99 | 72K | +1.02% |
| 2026-05-05 | 1.98 | 2.01 | 1.97 | 1.97 | 38K | +0.51% |
| 2026-05-04 | 1.93 | 1.97 | 1.93 | 1.96 | 68K | +1.55% |
| 2026-05-01 | 1.88 | 1.93 | 1.86 | 1.93 | 54K | +3.21% |
| 2026-04-30 | 1.89 | 1.91 | 1.83 | 1.87 | 81K | -1.06% |
| 2026-04-29 | 1.84 | 1.90 | 1.84 | 1.89 | 35K | 0.00% |
| 2026-04-28 | 1.94 | 1.94 | 1.84 | 1.89 | 69K | -1.56% |
| 2026-04-27 | 1.89 | 1.92 | 1.86 | 1.92 | 33K | +1.59% |
| 2026-04-24 | 1.84 | 1.90 | 1.82 | 1.89 | 88K | +2.72% |
| 2026-04-23 | 1.85 | 1.89 | 1.82 | 1.84 | 153K | -1.60% |
| 2026-04-22 | 1.91 | 1.91 | 1.85 | 1.87 | 34K | -0.53% |
| 2026-04-21 | 1.93 | 1.95 | 1.87 | 1.88 | 74K | -1.57% |
| 2026-04-20 | 2.03 | 2.08 | 1.90 | 1.91 | 139K | -6.83% |
| 2026-04-17 | 1.95 | 2.06 | 1.94 | 2.05 | 350K | +5.67% |
| 2026-04-16 | 1.92 | 1.94 | 1.90 | 1.94 | 73K | +1.04% |
| 2026-04-15 | 1.90 | 1.94 | 1.90 | 1.92 | 52K | +1.05% |
| 2026-04-14 | 1.92 | 1.93 | 1.90 | 1.90 | 44K | 0.00% |
| 2026-04-13 | 1.84 | 1.91 | 1.84 | 1.90 | 63K | +2.15% |
| 2026-04-10 | 1.80 | 1.87 | 1.78 | 1.86 | 72K | +3.33% |
| 2026-04-09 | 1.82 | 1.82 | 1.79 | 1.80 | 47K | -1.10% |
| 2026-04-08 | 1.81 | 1.83 | 1.79 | 1.82 | 47K | +2.25% |
| 2026-04-07 | 1.76 | 1.79 | 1.72 | 1.78 | 39K | +2.30% |
| 2026-04-06 | 1.82 | 1.84 | 1.40 | 1.74 | 375K | -3.87% |
| 2026-04-02 | 1.79 | 1.83 | 1.79 | 1.81 | 67K | 0.00% |
| 2026-04-01 | 1.80 | 1.84 | 1.80 | 1.81 | 38K | -0.55% |
| 2026-03-31 | 1.75 | 1.83 | 1.75 | 1.82 | 76K | +3.41% |
| 2026-03-30 | 1.79 | 1.80 | 1.74 | 1.76 | 77K | +0.57% |
| 2026-03-27 | 1.79 | 1.81 | 1.75 | 1.75 | 81K | -3.31% |
| 2026-03-26 | 1.86 | 1.86 | 1.80 | 1.81 | 77K | -2.69% |
See GNSS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GNSS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GNSS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonGNSS — Frequently Asked Questions
Quick answers to the most common questions about buying GNSS stock.
How has GNSS stock performed recently?
GNSS returned +2.6% over the past year, beating its 5-year annualized CAGR of -19.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is GNSS's all-time high price?
Genasys Inc. reached $27.69 on 2005-09-08. The 52-week high is $2.70. Current 1-year return of +2.6% places the stock closer to historical peaks.
Where can I download GNSS historical price data?
This page provides GNSS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.