Skip to main content
GNLX logo

Genelux Corporation

GNLXNASDAQHealthcareBiotechnology

$2.42Today:- (-)1Y −56.64%

As of Oct 16, 2026 close

Market cap
$111.50M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.29$8.54
Volume (live)
-
Avg. volume (3M)
264.08K

Genelux (GNLX) Historical Stock Prices

Analyze Genelux (GNLX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Genelux (GNLX) Interactive Price Chart

Interactive historical price chart showing Genelux stock price movements and trends across multiple time periods.

Loading chart...

GNLX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GNLX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.482.522.352.422.42277.87K
Oct 15, 20262.402.512.332.482.48796.50K
Oct 14, 20262.482.522.322.322.32409.88K
Oct 13, 20262.532.542.482.522.52151.79K
Oct 12, 20262.592.592.512.542.5472.61K
Oct 9, 20262.482.572.472.562.56154.65K
Oct 8, 20262.472.532.422.502.50259.07K
Oct 7, 20262.522.592.462.522.52550.98K
Oct 6, 20262.582.632.522.542.5477.65K
Oct 5, 20262.552.662.462.602.60317.35K
Oct 2, 20262.552.592.522.562.56278.26K
Oct 1, 20262.532.562.462.522.52200.94K
Sep 30, 20262.472.552.472.532.53236.87K
Sep 29, 20262.482.562.422.452.45164.90K
Sep 28, 20262.462.502.412.472.47103.75K
Sep 25, 20262.472.542.422.482.48139.87K
Sep 24, 20262.512.522.412.432.43151.99K
Sep 23, 20262.612.642.502.522.52115.79K
Sep 22, 20262.552.632.522.612.61161.80K
Sep 21, 20262.572.582.512.562.56197.29K
Sep 18, 20262.542.562.502.532.53143.12K
Sep 17, 20262.362.562.362.532.53295.28K
Sep 16, 20262.472.472.312.342.34661.72K
Sep 15, 20262.612.612.402.472.47203.40K
Sep 14, 20262.492.612.462.542.54297.59K
Sep 11, 20262.532.552.452.492.49146.91K
Sep 10, 20262.552.732.412.482.48535.58K
Sep 9, 20262.502.562.482.522.52114.10K
Sep 8, 20262.502.542.392.542.54408.29K
Sep 4, 20262.522.542.422.442.44296.53K
Sep 3, 20262.552.582.462.522.52510.44K
Sep 2, 20262.582.632.552.552.55158.14K
Sep 1, 20262.632.662.562.602.60194.99K
Aug 31, 20262.672.772.562.622.62328.49K
Aug 28, 20262.872.872.652.662.66417.80K
Aug 27, 20262.722.952.722.882.88594.42K
Aug 26, 20262.732.762.642.732.73300.18K
Aug 25, 20262.732.822.672.722.72352.91K
Aug 24, 20262.702.772.572.722.72361.06K
Aug 21, 20262.782.812.682.722.72223.75K
Aug 20, 20262.722.802.622.742.74405.12K
Aug 19, 20262.642.792.632.682.68317.44K
Aug 18, 20262.702.792.562.602.60379.01K
Aug 17, 20262.762.762.632.702.70265.15K
Aug 14, 20262.652.822.582.742.74462.79K
Aug 13, 20262.702.762.612.632.63315.71K
Aug 12, 20262.702.732.542.702.70250.84K
Aug 11, 20262.752.772.552.652.65315.95K
Aug 10, 20262.662.732.622.722.72434.43K
Aug 7, 20262.722.722.522.662.66246.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.