American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Genasys Inc. Common Stock

GNSS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

GNSS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of GNSS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
GNSS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
GNSS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
GNSS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in GNSS holdings by institutional investors

Insider Trading

Quarterly net insider trading by GNSS's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $30,000 Jul 02, 2026 Issue: Defense
  • $30,000 Apr 02, 2026 Issue: Defense
  • $140,000 Jan 20, 2026 Issue: Natural Resources
  • $30,000 Jan 06, 2026 Issue: Defense
  • $140,000 Oct 20, 2025 Issue: Natural Resources
  • $30,000 Oct 01, 2025 Issue: Defense
  • $140,000 Jul 22, 2025 Issue: Natural Resources
  • $30,000 Jul 01, 2025 Issue: Defense
  • $140,000 Apr 21, 2025 Issue: Natural Resources
  • $30,000 Apr 01, 2025 Issue: Defense
  • $30,000 Apr 01, 2025 Issue: Defense
  • $140,000 Jan 21, 2025 Issue: Natural Resources
  • $30,000 Jan 07, 2025 Issue: Defense
  • $90,000 Oct 21, 2024 Issue: Natural Resources
  • $30,000 Oct 01, 2024 Issue: Defense
  • $30,000 Jul 01, 2024 Issue: Defense
  • $30,000 Jul 01, 2024 Issue: Defense
  • $30,000 Jan 02, 2024 Issue: Defense
  • $10,000 Oct 19, 2023 Issue: Budget/Appropriations
  • $30,000 Oct 03, 2023 Issue: Defense
  • $10,000 Jul 18, 2023 Issue: Budget/Appropriations
  • $30,000 Jul 02, 2023 Issue: Defense
  • $10,000 Jan 20, 2023 Issue: Budget/Appropriations
  • $30,000 Jan 07, 2023 Issue: Defense
  • $10,000 Oct 17, 2022 Issue: Budget/Appropriations
  • $30,000 Oct 03, 2022 Issue: Defense
  • $10,000 Jul 19, 2022 Issue: Budget/Appropriations
  • $30,000 Jul 18, 2022 Issue: Defense
  • $30,000 Jul 11, 2022 Issue: Defense
  • $10,000 Apr 18, 2022 Issue: Budget/Appropriations
  • $10,000 Jan 20, 2022 Issue: BUDGET/APPROPRIATIONS
  • $30,000 Jan 14, 2022 Issue: DEFENSE
  • $10,000 Oct 20, 2021 Issue: None
  • $30,000 Oct 05, 2021 Issue: DEFENSE
  • $10,000 Jul 17, 2021 Issue: BUDGET/APPROPRIATIONS
  • $30,000 Jul 02, 2021 Issue: DEFENSE
  • $10,000 Apr 20, 2021 Issue: BUDGET/APPROPRIATIONS
  • $10,000 Apr 01, 2021 Issue: DEFENSE
  • $10,000 Jan 19, 2021 Issue: BUDGET/APPROPRIATIONS
  • $10,000 Jan 03, 2021 Issue: DEFENSE
  • $10,000 Nov 17, 2020 Issue: DEFENSE
  • $10,000 Oct 19, 2020 Issue: BUDGET/APPROPRIATIONS
  • $10,000 Jul 17, 2020 Issue: BUDGET/APPROPRIATIONS
  • $10,000 Jul 01, 2020 Issue: DEFENSE
  • $10,000 Apr 17, 2020 Issue: BUDGET/APPROPRIATIONS
  • $10,000 Apr 01, 2020 Issue: DEFENSE
  • $10,000 Jan 17, 2020 Issue: BUDGET/APPROPRIATIONS
  • $10,000 Jan 02, 2020 Issue: DEFENSE
  • $10,000 Oct 21, 2019 Issue: Budget/Appropriations
  • $10,000 Oct 01, 2019 Issue: Defense
  • $10,000 Jul 16, 2019 Issue: Budget/Appropriations
  • $10,000 Jul 01, 2019 Issue: Defense
  • $10,000 Apr 17, 2019 Issue: Budget/Appropriations
  • $10,000 Apr 01, 2019 Issue: Defense
  • $15,000 Mar 30, 2019 Issue: None
  • $10,000 Jan 17, 2019 Issue: Budget/Appropriations
  • $10,000 Jan 15, 2019 Issue: None
  • $10,000 Jan 02, 2019 Issue: Defense
  • $5,000 Dec 28, 2018 Issue: Defense
  • $10,000 Oct 17, 2018 Issue: Budget/Appropriations
  • $20,000 Oct 15, 2018 Issue: Homeland Security Defense
  • $10,000 Oct 01, 2018 Issue: Defense
  • $10,000 Jul 18, 2018 Issue: Budget/Appropriations
  • $20,000 Jul 17, 2018 Issue: Defense Homeland Security
  • $10,000 Jul 02, 2018 Issue: Defense
  • $10,000 Apr 19, 2018 Issue: Budget/Appropriations
  • $20,000 Apr 13, 2018 Issue: Defense Homeland Security Law Enforcement/Crime/Criminal Justice
  • $10,000 Apr 02, 2018 Issue: Defense
  • $10,000 Jan 20, 2018 Issue: Budget/Appropriations
  • $20,000 Jan 10, 2018 Issue: Defense Homeland Security
  • $10,000 Jan 02, 2018 Issue: Defense
  • $20,000 Oct 19, 2017 Issue: Homeland Security Defense
  • $10,000 Oct 19, 2017 Issue: Budget/Appropriations
  • $10,000 Oct 01, 2017 Issue: Defense
  • $10,000 Jul 18, 2017 Issue: Budget/Appropriations
  • $20,000 Jul 13, 2017 Issue: Budget/Appropriations Defense Homeland Security
  • $10,000 Jul 02, 2017 Issue: Defense
  • $10,000 Apr 19, 2017 Issue: Budget/Appropriations
  • $10,000 Apr 12, 2017 Issue: Homeland Security Defense Budget/Appropriations
  • $10,000 Apr 03, 2017 Issue: Defense
  • $10,000 Jan 20, 2017 Issue: Budget/Appropriations
  • $10,000 Jan 09, 2017 Issue: Defense
  • $10,000 Oct 14, 2016 Issue: Defense
  • $10,000 Jul 11, 2016 Issue: Defense
  • $10,000 Apr 12, 2016 Issue: Defense
  • $10,000 Jan 05, 2016 Issue: Defense
  • $10,000 Oct 05, 2015 Issue: Defense
  • $10,000 Jul 03, 2015 Issue: Defense
  • $10,000 Apr 05, 2015 Issue: Defense
  • $10,000 Jan 12, 2015 Issue: Defense
  • $10,000 Oct 11, 2014 Issue: Defense
  • $10,000 Jul 08, 2014 Issue: Defense
  • $10,000 Apr 18, 2014 Issue: Defense
  • $10,000 Jan 03, 2014 Issue: Defense
  • $10,000 Oct 11, 2013 Issue: Defense
  • $10,000 Jul 10, 2013 Issue: Disaster Planning/Emergencies
  • $10,000 Apr 18, 2013 Issue: Disaster Planning/Emergencies
  • $40,000 Oct 19, 2012 Issue: Defense
  • $30,000 Aug 22, 2012 Issue: Defense
Revolving Door

Former government officials who have lobbied for GNSS

2 former government officials at 2 lobbying firms have lobbied for GNSS, most recently Jul 02, 2026.

  • Alexander Silbey House Senior Policy Advisor, office of the House Majority Whip Formerly Senior Policy Advisor, office of the House Majority Whip · ATS COMMUNICATIONS, INC. (DBA SILBEY STRATEGIES) · Jul 02, 2026
  • Amanda Wood Senate Sen. Bob Graham Formerly Bob Graham · BECKER & POLIAKOFF, P.A. · Oct 19, 2023
Corporate Lobbying

GNSS Estimated quarterly lobbying spending

Revenue Breakdown

GNSS Revenue by Segment or Geography

By Segment
By Geography
GNSS Income Statement
GNSS Balance Sheet
GNSS Cash Flow
U.S. Patents

New GNSS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to GNSS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
GNSS News

Recent insights relating to GNSS

CNBC Recommendations

Recent picks made for GNSS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in GNSS

GNSS Analyst Ratings

GNSS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
GNSS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $GNSS stock a Buy, Sell, or Hold?

  • What is the price target for $GNSS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

GNSS Top Shareholders
Shareholder
Shares Held
GNSS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $GNSS stock?

  • Who owns the most shares of $GNSS stock?

  • What funds own $GNSS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

GNSS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view GNSS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About GNSS

Genasys Inc is a provider of Protective Communication solutions, including Genasys Protect software platform and Long Range Acoustic Device (LRAD). Its software platform receives information from variety of sensors and Internet-of-Things (IoT) inputs to collect real-time information on developing and active emergency situations. Genasys uses this information to create and disseminate alerts, warnings, notifications, and instructions through multiple channels before, during, and after public safety and enterprise threats, critical events, and other crisis situations. The Company operates in two business segments: Hardware and Software and its markets are North and South America, Europe, Middle East and Asia. Key revenue is generated from Hardware.

  • Address San Diego, CA
  • Market Cap 71.5 million
  • Employees 187
  • Industrial Classification Household Audio & Video Equipment

Genasys Inc. Common Stock (GNSS) Historical Stock Prices

Genasys Inc. Common Stock (GNSS) closed at $1.57 on September 22, 2026. Over the past year its adjusted close ranged from $1.41 to $2.58. Daily prices go back to January 2, 2014, 3,198 trading days in all.

  • 1 month-5.99%
  • 3 months-4.85%
  • Year to date-26.81%
  • 1 year-38.91%
  • 3 years-41.64%
  • 5 years-69.98%
  • Max-16.04%
See every congressional and insider trade on the GNSS price chart

Quiver Premium charts GNSS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 1.53 1.60 1.52 1.57 1.57 59,897
Sep 21, 2026 1.53 1.55 1.50 1.53 1.53 38,694
Sep 18, 2026 1.51 1.56 1.47 1.53 1.53 87,938
Sep 17, 2026 1.52 1.59 1.50 1.52 1.52 35,066
Sep 16, 2026 1.51 1.54 1.50 1.50 1.50 32,619
Sep 15, 2026 1.50 1.54 1.48 1.49 1.49 83,244
Sep 14, 2026 1.52 1.56 1.50 1.51 1.51 43,203
Sep 11, 2026 1.57 1.60 1.52 1.56 1.56 60,053
Sep 10, 2026 1.52 1.60 1.50 1.55 1.55 37,838
Sep 9, 2026 1.50 1.59 1.48 1.54 1.54 194,934
Sep 8, 2026 1.46 1.46 1.41 1.42 1.42 82,009
Sep 4, 2026 1.44 1.47 1.41 1.45 1.45 21,930
Sep 3, 2026 1.44 1.44 1.41 1.43 1.43 40,834
Sep 2, 2026 1.43 1.49 1.40 1.43 1.43 57,850
Sep 1, 2026 1.45 1.47 1.41 1.41 1.41 42,466
Aug 31, 2026 1.46 1.53 1.44 1.45 1.45 42,812
Aug 28, 2026 1.55 1.62 1.43 1.45 1.45 413,373
Aug 27, 2026 1.59 1.59 1.54 1.55 1.55 78,214
Aug 26, 2026 1.67 1.67 1.49 1.54 1.54 250,482
Aug 25, 2026 1.69 1.75 1.67 1.67 1.67 46,088
Aug 24, 2026 1.67 1.70 1.65 1.68 1.68 64,996
Aug 21, 2026 1.70 1.79 1.67 1.67 1.67 64,107
Aug 20, 2026 1.75 1.84 1.70 1.70 1.70 87,370
Aug 19, 2026 1.89 1.89 1.84 1.84 1.84 50,224
Aug 18, 2026 1.79 1.91 1.79 1.88 1.88 71,722
Aug 17, 2026 1.73 1.85 1.73 1.83 1.83 129,248
Aug 14, 2026 1.69 1.82 1.68 1.73 1.73 143,366
Aug 13, 2026 1.69 1.73 1.68 1.71 1.71 145,125
Aug 12, 2026 1.70 1.71 1.64 1.70 1.70 39,707
Aug 11, 2026 1.67 1.70 1.63 1.67 1.67 78,911
Aug 10, 2026 1.74 1.75 1.63 1.64 1.64 124,319
Aug 7, 2026 1.76 1.77 1.74 1.74 1.74 54,777
Aug 6, 2026 1.72 1.79 1.72 1.76 1.76 71,786
Aug 5, 2026 1.74 1.75 1.68 1.73 1.73 77,455
Aug 4, 2026 1.72 1.81 1.72 1.74 1.74 101,690
Aug 3, 2026 1.69 1.78 1.67 1.72 1.72 111,450
Jul 31, 2026 1.75 1.75 1.67 1.67 1.67 54,782
Jul 30, 2026 1.63 1.78 1.63 1.76 1.76 74,409
Jul 29, 2026 1.66 1.69 1.65 1.68 1.68 28,259
Jul 28, 2026 1.65 1.69 1.62 1.69 1.69 77,235
Jul 27, 2026 1.72 1.72 1.59 1.63 1.63 75,821
Jul 24, 2026 1.71 1.74 1.65 1.66 1.66 71,099
Jul 23, 2026 1.67 1.71 1.66 1.67 1.67 56,640
Jul 22, 2026 1.75 1.75 1.68 1.69 1.69 60,888
Jul 21, 2026 1.74 1.78 1.71 1.72 1.72 32,557
Jul 20, 2026 1.76 1.80 1.70 1.73 1.73 52,041
Jul 17, 2026 1.67 1.73 1.67 1.72 1.72 49,441
Jul 16, 2026 1.74 1.76 1.68 1.69 1.69 65,030
Jul 15, 2026 1.71 1.84 1.70 1.74 1.74 120,789
Jul 14, 2026 1.67 1.78 1.66 1.70 1.70 57,957
Jul 13, 2026 1.75 1.79 1.66 1.66 1.66 132,572
Jul 10, 2026 1.84 1.88 1.65 1.81 1.81 52,297
Jul 9, 2026 1.94 1.99 1.83 1.84 1.84 170,162
Jul 8, 2026 1.67 1.89 1.65 1.88 1.88 454,806
Jul 7, 2026 1.69 1.75 1.67 1.67 1.67 67,325
Jul 6, 2026 1.77 1.80 1.70 1.71 1.71 82,843
Jul 2, 2026 1.78 1.88 1.65 1.73 1.73 86,400
Jul 1, 2026 1.73 1.78 1.71 1.77 1.77 36,131
Jun 30, 2026 1.76 1.78 1.69 1.70 1.70 97,119
Jun 29, 2026 1.67 1.77 1.67 1.77 1.77 50,770
Jun 26, 2026 1.62 1.69 1.62 1.69 1.69 81,216
Jun 25, 2026 1.67 1.69 1.63 1.64 1.64 138,474
Jun 24, 2026 1.62 1.68 1.61 1.62 1.62 69,144
Jun 23, 2026 1.61 1.70 1.57 1.65 1.65 85,788
Jun 22, 2026 1.63 1.69 1.60 1.60 1.60 117,752
Jun 18, 2026 1.67 1.69 1.62 1.63 1.63 152,484
Jun 17, 2026 1.74 1.75 1.66 1.68 1.68 114,644
Jun 16, 2026 1.86 1.88 1.68 1.72 1.72 218,161
Jun 15, 2026 1.96 1.96 1.88 1.88 1.88 86,619
Jun 12, 2026 1.94 2.00 1.93 1.93 1.93 142,504
Jun 11, 2026 1.90 1.95 1.85 1.91 1.91 142,058
Jun 10, 2026 1.84 1.90 1.84 1.84 1.84 34,058
Jun 9, 2026 1.90 1.96 1.83 1.87 1.87 115,231
Jun 8, 2026 1.90 1.91 1.86 1.87 1.87 46,009
Jun 5, 2026 1.95 1.96 1.83 1.88 1.88 189,223
Jun 4, 2026 2.03 2.05 1.98 1.98 1.98 111,664
Jun 3, 2026 2.10 2.12 2.02 2.05 2.05 180,096
Jun 2, 2026 2.14 2.16 2.01 2.03 2.03 221,760
Jun 1, 2026 2.16 2.17 2.09 2.11 2.11 182,978
May 29, 2026 2.15 2.20 2.12 2.15 2.15 115,732
May 28, 2026 2.14 2.17 2.07 2.13 2.13 197,303
May 27, 2026 2.02 2.13 1.96 2.11 2.11 178,946
May 26, 2026 2.00 2.04 1.96 2.01 2.01 112,710
May 22, 2026 1.91 2.00 1.91 1.98 1.98 113,436
May 21, 2026 1.89 1.94 1.89 1.91 1.91 60,452
May 20, 2026 1.90 1.94 1.87 1.90 1.90 93,459
May 19, 2026 1.84 1.95 1.81 1.90 1.90 117,162
May 18, 2026 1.82 1.92 1.81 1.85 1.85 258,868
May 15, 2026 1.92 1.92 1.74 1.79 1.79 707,758
May 14, 2026 1.85 1.89 1.73 1.75 1.75 336,604
May 13, 2026 1.93 1.93 1.81 1.85 1.85 306,005
May 12, 2026 2.08 2.09 1.85 1.94 1.94 208,959
May 11, 2026 2.07 2.10 2.04 2.10 2.10 94,852
May 8, 2026 2.00 2.12 1.99 2.06 2.06 110,574
May 7, 2026 1.99 2.02 1.98 2.00 2.00 29,908
May 6, 2026 2.00 2.02 1.98 1.99 1.99 71,611
May 5, 2026 1.99 2.01 1.96 1.97 1.97 39,840
May 4, 2026 1.93 1.97 1.93 1.96 1.96 68,378
May 1, 2026 1.89 1.93 1.86 1.93 1.93 54,430
Apr 30, 2026 1.89 1.91 1.83 1.87 1.87 139,789
Apr 29, 2026 1.90 1.90 1.84 1.89 1.89 35,821
Apr 28, 2026 1.91 1.94 1.84 1.89 1.89 70,858
Apr 27, 2026 1.90 1.92 1.86 1.92 1.92 33,763
Apr 24, 2026 1.84 1.90 1.80 1.89 1.89 88,260
Apr 23, 2026 1.89 1.89 1.82 1.84 1.84 152,590
Apr 22, 2026 1.91 1.91 1.85 1.87 1.87 34,098
Apr 21, 2026 1.93 1.97 1.87 1.88 1.88 73,556
Apr 20, 2026 2.03 2.08 1.90 1.91 1.91 139,128
Apr 17, 2026 1.93 2.06 1.93 2.05 2.05 349,666
Apr 16, 2026 1.94 1.94 1.90 1.94 1.94 73,426
Apr 15, 2026 1.90 1.94 1.90 1.92 1.92 51,905
Apr 14, 2026 1.91 1.93 1.90 1.90 1.90 45,170
Apr 13, 2026 1.84 1.91 1.84 1.90 1.90 63,832
Apr 10, 2026 1.80 1.87 1.78 1.86 1.86 72,140
Apr 9, 2026 1.82 1.84 1.78 1.80 1.80 47,174
Apr 8, 2026 1.83 1.83 1.79 1.82 1.82 65,251
Apr 7, 2026 1.73 1.79 1.72 1.78 1.78 39,012
Apr 6, 2026 1.82 1.84 1.40 1.74 1.74 377,206
Apr 2, 2026 1.79 1.83 1.79 1.81 1.81 67,591
Apr 1, 2026 1.80 1.88 1.80 1.81 1.81 38,037
Mar 31, 2026 1.77 1.83 1.75 1.82 1.82 75,413
Mar 30, 2026 1.79 1.79 1.74 1.76 1.76 76,888
Mar 27, 2026 1.81 1.81 1.75 1.75 1.75 79,691
Mar 26, 2026 1.86 1.86 1.80 1.81 1.81 76,809
Mar 25, 2026 1.85 1.86 1.81 1.86 1.86 41,127
Mar 24, 2026 1.85 1.87 1.81 1.81 1.81 65,559
Mar 23, 2026 1.86 1.91 1.85 1.85 1.85 79,004
Mar 20, 2026 1.84 1.86 1.80 1.81 1.81 87,943
Mar 19, 2026 1.88 1.92 1.82 1.83 1.83 90,513
Mar 18, 2026 1.91 1.95 1.88 1.89 1.89 105,323
Mar 17, 2026 1.89 1.93 1.85 1.89 1.89 64,538
Mar 16, 2026 1.86 1.88 1.83 1.86 1.86 57,156
Mar 13, 2026 1.88 1.98 1.80 1.83 1.83 255,312
Mar 12, 2026 1.86 1.91 1.82 1.83 1.83 233,022
Mar 11, 2026 1.80 1.88 1.80 1.86 1.86 65,859
Mar 10, 2026 1.78 1.86 1.77 1.81 1.81 47,141
Mar 9, 2026 1.78 1.78 1.72 1.76 1.76 145,697
Mar 6, 2026 1.82 1.84 1.77 1.78 1.78 184,161
Mar 5, 2026 1.87 1.94 1.80 1.84 1.84 176,351
Mar 4, 2026 2.00 2.01 1.87 1.90 1.90 92,032
Mar 3, 2026 1.93 2.00 1.93 1.99 1.99 122,133
Mar 2, 2026 1.86 2.02 1.86 1.98 1.98 137,984
Feb 27, 2026 1.94 1.95 1.88 1.89 1.89 125,082
Feb 26, 2026 1.98 2.05 1.95 1.97 1.97 50,353
Feb 25, 2026 1.87 2.00 1.87 1.95 1.95 126,065
Feb 24, 2026 1.90 2.00 1.83 1.86 1.86 129,254
Feb 23, 2026 2.03 2.05 1.87 1.88 1.88 269,661
Feb 20, 2026 2.04 2.10 2.00 2.04 2.04 235,471
Feb 19, 2026 2.00 2.04 1.97 2.03 2.03 138,567
Feb 18, 2026 2.05 2.10 1.96 2.00 2.00 184,216
Feb 17, 2026 1.98 2.08 1.93 2.02 2.02 124,677
Feb 13, 2026 1.98 2.06 1.96 2.00 2.00 172,594
Feb 12, 2026 2.03 2.04 1.86 1.97 1.97 148,891
Feb 11, 2026 2.10 2.10 1.92 1.99 1.99 260,621
Feb 10, 2026 2.06 2.10 2.01 2.05 2.05 232,261
Feb 9, 2026 1.97 2.08 1.96 2.05 2.05 155,772
Feb 6, 2026 1.85 2.00 1.82 1.97 1.97 92,029
Feb 5, 2026 1.87 1.90 1.82 1.84 1.84 137,407
Feb 4, 2026 1.82 1.89 1.78 1.87 1.87 172,470
Feb 3, 2026 1.86 1.87 1.78 1.82 1.82 107,058
Feb 2, 2026 1.85 1.91 1.78 1.84 1.84 322,716
Jan 30, 2026 1.93 1.94 1.83 1.84 1.84 361,846
Jan 29, 2026 1.95 1.96 1.91 1.94 1.94 145,800
Jan 28, 2026 2.05 2.14 1.92 1.95 1.95 278,085
Jan 27, 2026 2.07 2.11 2.00 2.04 2.04 119,051
Jan 26, 2026 2.12 2.15 2.04 2.07 2.07 102,881
Jan 23, 2026 2.17 2.17 2.01 2.10 2.10 319,191
Jan 22, 2026 2.20 2.28 2.13 2.14 2.14 121,937
Jan 21, 2026 2.27 2.28 2.18 2.22 2.22 165,572
Jan 20, 2026 2.35 2.38 2.23 2.26 2.26 199,103
Jan 16, 2026 2.36 2.39 2.30 2.35 2.35 217,644
Jan 15, 2026 2.27 2.35 2.24 2.33 2.33 148,064
Jan 14, 2026 2.23 2.27 2.21 2.25 2.25 192,530
Jan 13, 2026 2.38 2.39 2.21 2.25 2.25 246,580
Jan 12, 2026 2.24 2.40 2.20 2.36 2.36 722,416
Jan 9, 2026 2.13 2.13 2.06 2.12 2.12 78,767
Jan 8, 2026 2.16 2.19 2.10 2.11 2.11 89,524
Jan 7, 2026 2.16 2.18 2.12 2.14 2.14 45,336
Jan 6, 2026 2.16 2.24 2.12 2.14 2.14 112,840
Jan 5, 2026 2.17 2.23 2.13 2.16 2.16 124,311
Jan 2, 2026 2.17 2.23 2.14 2.18 2.18 99,823
Dec 31, 2025 2.16 2.22 2.11 2.15 2.15 100,163
Dec 30, 2025 2.17 2.22 2.16 2.16 2.16 65,372
Dec 29, 2025 2.19 2.23 2.16 2.16 2.16 132,992
Dec 26, 2025 2.18 2.24 2.18 2.22 2.22 73,697
Dec 24, 2025 2.23 2.24 2.15 2.22 2.22 71,129
Dec 23, 2025 2.25 2.27 2.17 2.23 2.23 156,955
Dec 22, 2025 2.24 2.30 2.21 2.25 2.25 113,096
Dec 19, 2025 2.23 2.25 2.19 2.24 2.24 113,614
Dec 18, 2025 2.19 2.23 2.16 2.20 2.20 132,375
Dec 17, 2025 2.18 2.23 2.11 2.17 2.17 129,085
Dec 16, 2025 2.13 2.18 2.10 2.17 2.17 113,251
Dec 15, 2025 2.11 2.15 2.08 2.13 2.13 170,205
Dec 12, 2025 2.15 2.23 2.08 2.11 2.11 197,945
Dec 11, 2025 2.14 2.26 2.08 2.15 2.15 185,329
Dec 10, 2025 2.30 2.38 1.91 2.15 2.15 438,355
Dec 9, 2025 2.37 2.41 2.34 2.39 2.39 302,716
Dec 8, 2025 2.36 2.43 2.33 2.36 2.36 140,751
Dec 5, 2025 2.29 2.40 2.29 2.35 2.35 144,892
Dec 4, 2025 2.29 2.37 2.25 2.29 2.29 144,695
Dec 3, 2025 2.13 2.35 2.13 2.30 2.30 169,205
Dec 2, 2025 2.25 2.33 2.16 2.17 2.17 170,807
Dec 1, 2025 2.25 2.28 2.21 2.26 2.26 78,242
Nov 28, 2025 2.21 2.26 2.20 2.23 2.23 45,151
Nov 26, 2025 2.23 2.24 2.17 2.18 2.18 69,824
Nov 25, 2025 2.09 2.18 2.09 2.17 2.17 49,385
Nov 24, 2025 2.14 2.19 2.11 2.13 2.13 55,238
Nov 21, 2025 2.19 2.21 2.10 2.15 2.15 76,829
Nov 20, 2025 2.19 2.27 2.09 2.15 2.15 161,150
Nov 19, 2025 2.15 2.23 2.14 2.19 2.19 102,880
Nov 18, 2025 2.25 2.29 2.11 2.13 2.13 185,468
Nov 17, 2025 2.27 2.30 2.21 2.26 2.26 91,692
Nov 14, 2025 2.25 2.33 2.20 2.27 2.27 112,525
Nov 13, 2025 2.38 2.40 2.25 2.27 2.27 186,055
Nov 12, 2025 2.41 2.45 2.38 2.38 2.38 122,376
Nov 11, 2025 2.39 2.43 2.34 2.41 2.41 45,400
Nov 10, 2025 2.36 2.46 2.36 2.38 2.38 125,438
Nov 7, 2025 2.37 2.44 2.34 2.38 2.38 91,616
Nov 6, 2025 2.42 2.47 2.37 2.40 2.40 127,133
Nov 5, 2025 2.32 2.41 2.27 2.40 2.40 60,324
Nov 4, 2025 2.36 2.44 2.29 2.33 2.33 120,551
Nov 3, 2025 2.38 2.40 2.30 2.35 2.35 108,297
Oct 31, 2025 2.35 2.40 2.27 2.34 2.34 139,200
Oct 30, 2025 2.29 2.37 2.27 2.36 2.36 154,995
Oct 29, 2025 2.15 2.29 2.11 2.29 2.29 237,357
Oct 28, 2025 2.18 2.19 2.10 2.16 2.16 85,650
Oct 27, 2025 2.18 2.20 2.15 2.17 2.17 55,948
Oct 24, 2025 2.20 2.27 2.15 2.17 2.17 57,330
Oct 23, 2025 2.18 2.29 2.17 2.18 2.18 79,598
Oct 22, 2025 2.18 2.21 2.12 2.18 2.18 132,199
Oct 21, 2025 2.18 2.24 2.17 2.19 2.19 56,169
Oct 20, 2025 2.17 2.20 2.11 2.20 2.20 84,331
Oct 17, 2025 2.10 2.18 2.09 2.16 2.16 86,045
Oct 16, 2025 2.24 2.26 2.11 2.13 2.13 163,143
Oct 15, 2025 2.20 2.28 2.17 2.22 2.22 100,633
Oct 14, 2025 2.23 2.31 2.14 2.23 2.23 225,973
Oct 13, 2025 2.15 2.25 2.10 2.25 2.25 171,352
Oct 10, 2025 2.21 2.23 2.10 2.10 2.10 149,884
Oct 9, 2025 2.24 2.27 2.18 2.24 2.24 112,920
Oct 8, 2025 2.22 2.31 2.20 2.24 2.24 137,623
Oct 7, 2025 2.34 2.34 2.11 2.21 2.21 260,461
Oct 6, 2025 2.44 2.45 2.30 2.32 2.32 208,241
Oct 3, 2025 2.38 2.45 2.34 2.41 2.41 309,117
Oct 2, 2025 2.36 2.36 2.26 2.34 2.34 125,346
Oct 1, 2025 2.42 2.45 2.32 2.34 2.34 339,346
Sep 30, 2025 2.50 2.59 2.29 2.45 2.45 1,165,383
Sep 29, 2025 2.43 2.45 2.19 2.24 2.24 1,485,672
Sep 26, 2025 2.52 2.53 2.38 2.43 2.43 119,885
Sep 25, 2025 2.57 2.64 2.51 2.53 2.53 133,314
Sep 24, 2025 2.54 2.59 2.53 2.58 2.58 79,031
Sep 23, 2025 2.60 2.63 2.45 2.56 2.56 124,614
Sep 22, 2025 2.50 2.60 2.49 2.57 2.57 138,754

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Genasys Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at GNSS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation