Genelux CorporationGNLXNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/4/2026 | $2.70 | $2.70 | $2.46 | $2.58 | 297,995 |
| 2/3/2026 | $2.73 | $2.79 | $2.62 | $2.72 | 187,800 |
| 2/2/2026 | $2.72 | $2.79 | $2.66 | $2.73 | 123,600 |
| 1/30/2026 | $2.70 | $2.76 | $2.61 | $2.66 | 148,500 |
| 1/29/2026 | $2.79 | $2.83 | $2.66 | $2.74 | 193,692 |
| 1/28/2026 | $2.92 | $2.92 | $2.70 | $2.76 | 216,200 |
| 1/27/2026 | $2.89 | $2.97 | $2.85 | $2.96 | 199,675 |
| 1/26/2026 | $2.84 | $2.92 | $2.75 | $2.85 | 197,056 |
| 1/23/2026 | $2.88 | $2.89 | $2.77 | $2.87 | 193,400 |
| 1/22/2026 | $2.86 | $3.07 | $2.82 | $2.88 | 352,333 |
| 1/21/2026 | $2.75 | $2.85 | $2.68 | $2.83 | 207,330 |
| 1/20/2026 | $2.67 | $2.79 | $2.58 | $2.73 | 289,660 |
| 1/16/2026 | $2.60 | $2.80 | $2.55 | $2.74 | 402,379 |
| 1/15/2026 | $2.63 | $2.65 | $2.52 | $2.56 | 254,452 |
| 1/14/2026 | $2.74 | $2.74 | $2.57 | $2.61 | 371,741 |
| 1/13/2026 | $2.68 | $2.75 | $2.55 | $2.74 | 325,600 |
| 1/12/2026 | $2.80 | $2.84 | $2.60 | $2.65 | 514,500 |
| 1/9/2026 | $2.88 | $2.90 | $2.75 | $2.80 | 818,231 |
| 1/8/2026 | $2.90 | $3.00 | $2.66 | $2.72 | 1.88M |
| 1/7/2026 | $3.38 | $3.71 | $3.35 | $3.39 | 322,100 |
| 1/6/2026 | $3.66 | $3.71 | $3.32 | $3.39 | 354,800 |
| 1/5/2026 | $4.63 | $4.99 | $3.35 | $3.48 | 506,804 |
| 1/2/2026 | $4.41 | $4.61 | $4.41 | $4.55 | 73,801 |
| 12/31/2025 | $4.37 | $4.43 | $4.24 | $4.36 | 83,300 |
| 12/30/2025 | $4.37 | $4.46 | $4.21 | $4.34 | 121,705 |
| 12/29/2025 | $4.34 | $4.39 | $4.27 | $4.38 | 91,400 |
| 12/26/2025 | $4.42 | $4.42 | $4.22 | $4.37 | 45,004 |
| 12/24/2025 | $4.32 | $4.45 | $4.20 | $4.40 | 31,200 |
| 12/23/2025 | $4.37 | $4.50 | $4.28 | $4.34 | 62,400 |
| 12/22/2025 | $4.22 | $4.50 | $4.22 | $4.37 | 109,827 |
| 12/19/2025 | $4.20 | $4.30 | $4.10 | $4.20 | 173,338 |
| 12/18/2025 | $4.20 | $4.37 | $4.15 | $4.19 | 86,632 |
| 12/17/2025 | $4.15 | $4.34 | $4.15 | $4.15 | 111,816 |
| 12/16/2025 | $4.09 | $4.37 | $4.00 | $4.10 | 153,246 |
| 12/15/2025 | $4.35 | $4.42 | $4.08 | $4.08 | 100,784 |
| 12/12/2025 | $4.40 | $4.53 | $4.17 | $4.31 | 102,200 |
| 12/11/2025 | $4.51 | $4.75 | $4.40 | $4.40 | 77,400 |
| 12/10/2025 | $4.51 | $4.64 | $4.44 | $4.51 | 97,900 |
| 12/9/2025 | $4.40 | $4.56 | $4.38 | $4.55 | 130,544 |
| 12/8/2025 | $4.68 | $5.02 | $4.37 | $4.37 | 198,703 |
| 12/5/2025 | $4.69 | $4.80 | $4.51 | $4.64 | 135,546 |
| 12/4/2025 | $4.64 | $4.72 | $4.52 | $4.65 | 107,427 |
| 12/3/2025 | $4.85 | $4.85 | $4.41 | $4.65 | 209,340 |
| 12/2/2025 | $4.91 | $5.22 | $4.66 | $4.73 | 224,243 |
| 12/1/2025 | $5.50 | $5.53 | $4.73 | $4.90 | 551,028 |
| 11/28/2025 | $5.60 | $5.89 | $5.44 | $5.56 | 107,500 |
| 11/26/2025 | $5.30 | $5.73 | $5.21 | $5.59 | 161,100 |
| 11/25/2025 | $5.10 | $5.39 | $4.93 | $5.29 | 170,500 |
| 11/24/2025 | $4.98 | $5.33 | $4.91 | $5.10 | 126,338 |
| 11/21/2025 | $4.61 | $4.98 | $4.54 | $4.96 | 125,614 |
| 11/20/2025 | $5.06 | $5.28 | $4.61 | $4.64 | 336,974 |
| 11/19/2025 | $4.98 | $5.19 | $4.91 | $5.00 | 135,048 |
| 11/18/2025 | $5.21 | $5.36 | $4.81 | $5.06 | 304,943 |
| 11/17/2025 | $5.29 | $5.83 | $5.00 | $5.25 | 250,800 |
| 11/14/2025 | $5.43 | $5.79 | $5.31 | $5.32 | 204,043 |
| 11/13/2025 | $5.88 | $6.01 | $5.39 | $5.51 | 256,506 |
| 11/12/2025 | $6.00 | $6.26 | $5.83 | $5.93 | 274,300 |
| 11/11/2025 | $5.82 | $6.11 | $5.60 | $5.98 | 164,508 |
| 11/10/2025 | $5.48 | $6.12 | $5.48 | $5.89 | 366,821 |
| 11/7/2025 | $5.26 | $5.84 | $5.26 | $5.42 | 422,400 |