Genelux Corporation - Common Stock (GNLX)
2.9200
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 3rd, 9:15 AM EST
Historical Prices For Genelux Corporation - Common Stock (GNLX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/02/2026 | 2.91 | 3.02 | 2.83 | 2.92 | 293,867 | 2.92 |
| 2/27/2026 | 2.85 | 2.99 | 2.82 | 2.98 | 166,962 | 2.98 |
| 2/26/2026 | 2.97 | 2.97 | 2.83 | 2.89 | 126,820 | 2.89 |
| 2/25/2026 | 2.81 | 2.98 | 2.81 | 2.97 | 110,779 | 2.97 |
| 2/24/2026 | 2.72 | 2.84 | 2.70 | 2.79 | 198,346 | 2.79 |
| 2/23/2026 | 2.63 | 2.70 | 2.59 | 2.70 | 78,629 | 2.70 |
| 2/20/2026 | 2.66 | 2.66 | 2.56 | 2.64 | 86,963 | 2.64 |
| 2/19/2026 | 2.60 | 2.73 | 2.54 | 2.68 | 174,880 | 2.68 |
| 2/18/2026 | 2.55 | 2.67 | 2.55 | 2.62 | 127,836 | 2.62 |
| 2/17/2026 | 2.59 | 2.68 | 2.53 | 2.56 | 194,772 | 2.56 |
| 2/13/2026 | 2.50 | 2.69 | 2.48 | 2.61 | 218,902 | 2.61 |
| 2/12/2026 | 2.45 | 2.66 | 2.44 | 2.49 | 210,335 | 2.49 |
| 2/11/2026 | 2.45 | 2.45 | 2.36 | 2.42 | 213,767 | 2.42 |
| 2/10/2026 | 2.46 | 2.50 | 2.38 | 2.42 | 198,187 | 2.42 |
| 2/09/2026 | 2.39 | 2.54 | 2.31 | 2.46 | 291,086 | 2.46 |
| 2/06/2026 | 2.36 | 2.55 | 2.33 | 2.39 | 254,543 | 2.39 |
| 2/05/2026 | 2.54 | 2.54 | 2.32 | 2.35 | 303,289 | 2.35 |
| 2/04/2026 | 2.70 | 2.70 | 2.46 | 2.58 | 297,995 | 2.58 |
| 2/03/2026 | 2.73 | 2.79 | 2.62 | 2.72 | 186,904 | 2.72 |
| 2/02/2026 | 2.72 | 2.79 | 2.66 | 2.73 | 123,590 | 2.73 |
| 1/30/2026 | 2.70 | 2.76 | 2.61 | 2.66 | 148,460 | 2.66 |
| 1/29/2026 | 2.79 | 2.83 | 2.66 | 2.74 | 193,642 | 2.74 |
| 1/28/2026 | 2.92 | 2.92 | 2.70 | 2.76 | 216,159 | 2.76 |
| 1/27/2026 | 2.89 | 2.97 | 2.85 | 2.96 | 199,599 | 2.96 |
| 1/26/2026 | 2.84 | 2.92 | 2.75 | 2.85 | 197,036 | 2.85 |
| 1/23/2026 | 2.88 | 2.89 | 2.77 | 2.87 | 193,385 | 2.87 |
| 1/22/2026 | 2.86 | 3.07 | 2.82 | 2.88 | 352,183 | 2.88 |
| 1/21/2026 | 2.75 | 2.85 | 2.68 | 2.83 | 206,755 | 2.83 |
| 1/20/2026 | 2.67 | 2.79 | 2.58 | 2.73 | 289,626 | 2.73 |
| 1/16/2026 | 2.60 | 2.80 | 2.55 | 2.74 | 402,379 | 2.74 |
| 1/15/2026 | 2.63 | 2.65 | 2.52 | 2.56 | 254,445 | 2.56 |
| 1/14/2026 | 2.74 | 2.74 | 2.57 | 2.61 | 371,739 | 2.61 |
| 1/13/2026 | 2.68 | 2.75 | 2.55 | 2.74 | 324,697 | 2.74 |
| 1/12/2026 | 2.80 | 2.84 | 2.60 | 2.65 | 513,611 | 2.65 |
| 1/09/2026 | 2.88 | 2.90 | 2.75 | 2.80 | 818,231 | 2.80 |
| 1/08/2026 | 2.90 | 3.00 | 2.65 | 2.72 | 1,881,625 | 2.72 |
| 1/07/2026 | 3.38 | 3.71 | 3.35 | 3.39 | 316,029 | 3.39 |
| 1/06/2026 | 3.66 | 3.71 | 3.32 | 3.39 | 354,293 | 3.39 |
| 1/05/2026 | 4.63 | 4.99 | 3.35 | 3.48 | 505,831 | 3.48 |
| 1/02/2026 | 4.41 | 4.61 | 4.41 | 4.55 | 73,801 | 4.55 |
| 12/31/2025 | 4.37 | 4.43 | 4.24 | 4.36 | 83,283 | 4.36 |
| 12/30/2025 | 4.37 | 4.46 | 4.21 | 4.34 | 121,705 | 4.34 |
| 12/29/2025 | 4.34 | 4.39 | 4.27 | 4.38 | 91,389 | 4.38 |
| 12/26/2025 | 4.42 | 4.42 | 4.22 | 4.37 | 45,004 | 4.37 |
| 12/24/2025 | 4.32 | 4.45 | 4.20 | 4.40 | 31,197 | 4.40 |
| 12/23/2025 | 4.37 | 4.50 | 4.28 | 4.34 | 62,359 | 4.34 |
| 12/22/2025 | 4.22 | 4.50 | 4.22 | 4.37 | 109,827 | 4.37 |
| 12/19/2025 | 4.20 | 4.30 | 4.10 | 4.20 | 173,338 | 4.20 |
| 12/18/2025 | 4.20 | 4.37 | 4.15 | 4.19 | 86,628 | 4.19 |
| 12/17/2025 | 4.15 | 4.34 | 4.15 | 4.15 | 111,757 | 4.15 |
| 12/16/2025 | 4.09 | 4.37 | 4.00 | 4.10 | 153,246 | 4.10 |
| 12/15/2025 | 4.35 | 4.42 | 4.08 | 4.08 | 100,734 | 4.08 |
| 12/12/2025 | 4.40 | 4.53 | 4.17 | 4.31 | 102,153 | 4.31 |
| 12/11/2025 | 4.51 | 4.75 | 4.40 | 4.40 | 77,387 | 4.40 |
| 12/10/2025 | 4.51 | 4.64 | 4.44 | 4.51 | 97,875 | 4.51 |
| 12/09/2025 | 4.39 | 4.56 | 4.38 | 4.55 | 130,540 | 4.55 |
| 12/08/2025 | 4.68 | 5.02 | 4.37 | 4.37 | 198,700 | 4.37 |
| 12/05/2025 | 4.69 | 4.79 | 4.51 | 4.64 | 135,546 | 4.64 |
| 12/04/2025 | 4.64 | 4.72 | 4.52 | 4.65 | 107,427 | 4.65 |
| 12/03/2025 | 4.85 | 4.85 | 4.41 | 4.65 | 209,339 | 4.65 |