Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Genelux Corporation - Common Stock (NQ: GNLX )

3.220 -0.110 (-3.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	3.350	3.370	2.980	3.220	139,003	-0.11(-3.30%)
Oct 30, 2024	3.050	3.500	3.040	3.330	316,220	+0.24(+7.77%)
Oct 29, 2024	3.100	3.135	2.940	3.090	128,843	+0.13(+4.39%)
Oct 28, 2024	2.560	2.980	2.560	2.960	256,799	+0.41(+16.08%)
Oct 25, 2024	2.530	2.575	2.430	2.550	57,078	+0.03(+1.19%)
Oct 24, 2024	2.480	2.620	2.420	2.520	72,072	+0.04(+1.61%)
Oct 23, 2024	2.620	2.620	2.409	2.480	157,538	-0.12(-4.62%)
Oct 22, 2024	2.670	2.828	2.520	2.600	427,549	-0.05(-1.89%)
Oct 21, 2024	2.790	2.810	2.600	2.650	61,287	-0.10(-3.64%)
Oct 18, 2024	2.800	2.820	2.750	2.750	121,180	-0.06(-2.14%)
Oct 17, 2024	3.070	3.079	2.750	2.810	101,684	-0.28(-9.06%)
Oct 16, 2024	3.600	3.600	2.790	3.090	691,849	-0.10(-3.13%)
Oct 15, 2024	2.660	3.340	2.660	3.190	374,099	+0.54(+20.38%)
Oct 14, 2024	2.670	2.680	2.640	2.650	133,120	+0.04(+1.53%)
Oct 11, 2024	2.660	2.680	2.600	2.610	142,200	-0.01(-0.38%)
Oct 10, 2024	2.620	2.670	2.600	2.620	39,623	+0.00(+0.00%)
Oct 09, 2024	2.570	2.656	2.540	2.620	56,486	+0.07(+2.75%)
Oct 08, 2024	2.530	2.650	2.530	2.550	79,618	+0.04(+1.59%)
Oct 07, 2024	2.520	2.560	2.500	2.510	48,456	-0.01(-0.40%)
Oct 04, 2024	2.410	2.590	2.400	2.520	118,692	+0.19(+8.15%)
Oct 03, 2024	2.320	2.405	2.320	2.330	88,695	+0.03(+1.30%)
Oct 02, 2024	2.260	2.376	2.260	2.300	69,008	+0.04(+1.77%)
Oct 01, 2024	2.400	2.428	2.203	2.260	44,098	-0.11(-4.64%)
Sep 30, 2024	2.200	2.410	2.200	2.370	139,363	+0.20(+9.22%)
Sep 27, 2024	2.150	2.195	2.150	2.170	30,363	+0.06(+2.84%)
Sep 26, 2024	2.100	2.180	2.100	2.110	63,725	+0.13(+6.57%)
Sep 25, 2024	2.200	2.205	1.950	1.980	201,000	-0.20(-9.17%)
Sep 24, 2024	2.170	2.220	2.110	2.180	36,947	+0.03(+1.40%)
Sep 23, 2024	2.240	2.250	2.040	2.150	175,181	-0.07(-3.15%)
Sep 20, 2024	2.330	2.450	2.200	2.220	485,010	-0.15(-6.33%)
Sep 19, 2024	2.510	2.513	2.360	2.370	54,458	-0.08(-3.27%)
Sep 18, 2024	2.550	2.567	2.450	2.450	50,437	-0.09(-3.54%)
Sep 17, 2024	2.590	2.626	2.340	2.540	229,978	+0.00(+0.00%)
Sep 16, 2024	2.450	2.600	2.430	2.540	73,782	+0.10(+4.10%)
Sep 13, 2024	2.660	2.905	2.310	2.440	326,070	-0.23(-8.61%)
Sep 12, 2024	2.580	2.890	2.580	2.670	144,578	+0.07(+2.69%)
Sep 11, 2024	2.490	2.710	2.480	2.600	113,598	+0.09(+3.59%)
Sep 10, 2024	2.720	2.720	2.480	2.510	141,445	-0.19(-7.04%)
Sep 09, 2024	2.890	2.950	2.550	2.700	171,541	-0.10(-3.57%)
Sep 06, 2024	2.800	3.110	2.700	2.800	470,265	-0.03(-1.06%)
Sep 05, 2024	2.350	2.970	2.300	2.830	590,836	+0.46(+19.41%)
Sep 04, 2024	2.230	2.370	2.100	2.370	104,721	+0.29(+13.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Genelux Corporation - Common Stock (NQ: GNLX )

Historical Prices