Genelux Corp. (GNLX) Historical Prices

304 Followers

Time Period

Events

GNLX historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	1.95	2.01	1.86	1.96	1.96	+2.08%	310,605	0.92
Nov 03, 2026	2.01	2.07	1.91	1.92	1.92	-4.00%	287,998	0.85
Nov 02, 2026	2.11	2.18	1.95	2.00	2.00	-3.85%	523,901	1.52
Oct 30, 2026	2.07	2.11	2.00	2.08	2.08	-0.95%	208,717	0.59
Oct 29, 2026	2.27	2.27	2.09	2.10	2.10	-4.98%	120,301	0.34
Oct 28, 2026	2.06	2.24	1.98	2.21	2.21	+7.80%	523,898	1.49
Oct 27, 2026	1.92	2.07	1.86	2.05	2.05	+7.33%	1,448,360	4.35
Oct 26, 2026	2.00	2.12	1.87	1.91	1.91	-4.50%	494,699	1.51
Oct 23, 2026	2.02	2.07	1.90	2.00	2.00	+1.01%	648,689	2.03
Oct 22, 2026	2.04	2.35	1.96	1.98	1.98	-4.35%	947,443	3.11
Oct 21, 2026	2.53	2.57	2.02	2.07	2.07	-17.20%	850,725	2.89
Oct 20, 2026	2.43	2.61	2.43	2.50	2.50	+2.04%	331,726	1.14
Oct 19, 2026	2.42	2.47	2.40	2.45	2.45	+1.24%	161,466	0.56
Oct 16, 2026	2.48	2.52	2.36	2.42	2.42	-2.42%	277,868	0.97
Oct 15, 2026	2.40	2.51	2.33	2.48	2.48	+6.90%	796,526	2.88
Oct 14, 2026	2.48	2.52	2.32	2.32	2.32	-7.94%	410,559	1.51
Oct 13, 2026	2.53	2.54	2.49	2.52	2.52	-0.98%	151,876	0.56
Oct 12, 2026	2.59	2.59	2.51	2.55	2.55	-0.59%	72,617	0.27
Oct 09, 2026	2.48	2.57	2.47	2.56	2.56	+2.40%	154,650	0.56
Oct 08, 2026	2.47	2.53	2.42	2.50	2.50	-0.79%	259,115	0.95
Oct 07, 2026	2.52	2.59	2.46	2.52	2.52	-0.79%	550,979	2.06
Oct 06, 2026	2.58	2.63	2.52	2.54	2.54	-2.31%	77,647	0.29
Oct 05, 2026	2.55	2.66	2.47	2.60	2.60	+1.56%	316,796	1.19
Oct 02, 2026	2.55	2.59	2.52	2.56	2.56	+1.59%	278,256	1.06
Oct 01, 2026	2.53	2.56	2.46	2.52	2.52	-0.40%	200,935	0.76
Sep 30, 2026	2.47	2.55	2.47	2.53	2.53	+3.27%	236,870	0.91
Sep 29, 2026	2.48	2.56	2.42	2.45	2.45	-0.81%	164,897	0.63
Sep 28, 2026	2.46	2.50	2.41	2.47	2.47	-0.40%	103,751	0.40
Sep 25, 2026	2.47	2.54	2.42	2.48	2.48	+2.06%	139,873	0.53
Sep 24, 2026	2.51	2.52	2.41	2.43	2.43	-3.38%	151,993	0.57
Sep 23, 2026	2.61	2.64	2.50	2.52	2.52	-3.64%	115,792	0.43
Sep 22, 2026	2.55	2.63	2.52	2.61	2.61	+1.95%	161,803	0.60
Sep 21, 2026	2.57	2.59	2.51	2.56	2.56	+1.19%	197,287	0.73
Sep 18, 2026	2.54	2.57	2.50	2.53	2.53	+0.00%	143,118	0.53
Sep 17, 2026	2.36	2.56	2.36	2.53	2.53	+8.12%	295,259	1.11
Sep 16, 2026	2.47	2.47	2.31	2.34	2.34	-5.26%	661,722	2.57
Sep 15, 2026	2.61	2.61	2.40	2.47	2.47	-2.76%	203,404	0.77
Sep 14, 2026	2.49	2.61	2.46	2.54	2.54	+2.01%	297,586	1.14
Sep 11, 2026	2.53	2.55	2.45	2.49	2.49	+0.40%	146,907	0.56
Sep 10, 2026	2.55	2.73	2.41	2.48	2.48	-1.59%	535,584	2.11
Sep 09, 2026	2.50	2.56	2.49	2.52	2.52	-0.79%	114,099	0.45
Sep 08, 2026	2.50	2.54	2.39	2.54	2.54	+4.10%	408,292	1.62
Sep 07, 2026	2.52	2.54	2.43	2.44	2.44	+0.00%	0	0.00
Sep 04, 2026	2.52	2.54	2.43	2.44	2.44	-3.17%	296,534	1.19
Sep 03, 2026	2.55	2.58	2.46	2.52	2.52	-1.18%	509,440	2.08
Sep 02, 2026	2.58	2.64	2.55	2.55	2.55	-1.92%	158,137	0.65
Sep 01, 2026	2.63	2.66	2.56	2.60	2.60	-0.57%	194,989	0.79
Aug 31, 2026	2.67	2.77	2.56	2.62	2.62	-1.69%	328,487	1.35
Aug 28, 2026	2.87	2.87	2.65	2.66	2.66	-7.64%	415,356	1.74
Aug 27, 2026	2.72	2.95	2.72	2.88	2.88	+5.49%	594,425	2.57

Genelux Corp. historical prices

Genelux Corp. (GNLX) Historical Prices

Become an Expert with TipRanks Premium