Genelux Corporation
GNLX · NASDAQ
Market closed$2.87$0.050000 (+1.77%)After hours $2.87 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 54.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 1.47K |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 3.44K |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 2.62K |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 1.68K |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | 387.00 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 1.00 |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | 512.57 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 113.43 |
| July 17, 2026 | $2.87 | $2.87 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 82.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 81.57 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 8.43 |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.86 | $2.86 | 227.00 |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | 318.57 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 5.00 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 1.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.86 | $2.86 | $2.86 | 247.00 |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.86 | $2.86 | 854.00 |
| July 17, 2026 | $2.86 | $2.86 | $2.85 | $2.85 | $2.85 | 283.00 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 249.43 |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | 145.57 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 66.00 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 1.43 |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | 204.57 |
| July 17, 2026 | $2.87 | $2.87 | $2.86 | $2.87 | $2.87 | 157.43 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.86 | $2.86 | $2.86 | 3.04K |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 65.43 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 65.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 66.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 234.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.86 | $2.86 | $2.86 | 136.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 100.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 65.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 568.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.86 | $2.87 | $2.87 | 352.57 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 126.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 130.43 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 132.57 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 98.43 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 24.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 3.59K |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 306.00 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 338.21 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 445.00 |
| July 17, 2026 | $2.86 | $2.87 | $2.86 | $2.87 | $2.87 | 1.07K |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 328.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 531.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.86 | $2.87 | $2.87 | 456.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.86 | $2.86 | $2.86 | 2.72K |
| July 17, 2026 | $2.88 | $2.88 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 91.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 201.79 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 23.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 36.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 100.56 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 5.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 25.65 |
| July 17, 2026 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 177.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 406.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.87 | $2.88 | $2.87 | $2.88 | $2.88 | 600.35 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 28.65 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 16.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 192.35 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 28.65 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 16.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 197.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 364.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 395.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 1.10K |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 195.00 |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 109.00 |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 322.62 |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 84.00 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 471.38 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | — |
| July 17, 2026 | $2.85 | $2.86 | $2.85 | $2.86 | $2.86 | 2.15K |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 707.00 |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 193.00 |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 1.13K |
| July 17, 2026 | $2.83 | $2.84 | $2.83 | $2.84 | $2.84 | 707.00 |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 108.38 |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 1.20K |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 35.38 |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | — |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 100.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.86 | $2.88 | $2.86 | $2.88 | $2.88 | 2.27K |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 166.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.87 | $2.88 | $2.88 | 1.43K |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 254.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 1.63K |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 134.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 760.00 |
| July 17, 2026 | $2.88 | $2.88 | $2.88 | $2.88 | $2.88 | 10.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 76.38 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 100.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.89 | $2.87 | $2.89 | $2.89 | 52.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 192.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 45.00 |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | — |
| July 17, 2026 | $2.87 | $2.87 | $2.87 | $2.87 | $2.87 | 224.00 |
| July 17, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $2.86 | 42.00 |
| July 17, 2026 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 1.74K |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 214.00 |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.83 | $2.83 | $2.83 | $2.83 | $2.83 | 570.00 |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.81 | $2.83 | $2.81 | $2.83 | $2.83 | 5.19K |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | — |
| July 17, 2026 | $2.81 | $2.81 | $2.81 | $2.81 | $2.81 | 12.00 |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 1.00 |
| July 17, 2026 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 2.00K |
| July 17, 2026 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 727.00 |
| July 17, 2026 | $2.84 | $2.84 | $2.84 | $2.84 | $2.84 | 537.00 |
| July 17, 2026 | $2.82 | $2.83 | $2.82 | $2.83 | $2.83 | 5.43K |