MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNLX — Genelux Corporation Common Stock
NasdaqGenelux Corporation Common Stock
$2.56
+0.04(+1.59%)
- O
- 2.55
- H
- 2.59
- L
- 2.52
- V
- 277.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.56
Period Return-12.93%
Period High$8.54
Period Low$2.26
Avg Daily Volume203.2K
Total Trading Days365
GNLX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.55 | $2.59 | $2.52 | $2.56 | +$0.04 | +1.59% | 277,349 | $2.55 | $2.52 $2.59 |
| Oct 1, 2026 | $2.53 | $2.56 | $2.46 | $2.52 | $-0.01 | -0.40% | 200,938 | $2.51 | $2.46 $2.56 |
| Sep 30, 2026 | $2.47 | $2.55 | $2.47 | $2.53 | +$0.08 | +3.27% | 236,871 | $2.51 | $2.47 $2.55 |
| Sep 29, 2026 | $2.48 | $2.56 | $2.42 | $2.45 | $-0.02 | -0.81% | 164,898 | $2.44 | $2.42 $2.56 |
| Sep 28, 2026 | $2.46 | $2.50 | $2.41 | $2.47 | $-0.01 | -0.40% | 103,751 | $2.47 | $2.41 $2.50 |
| Sep 25, 2026 | $2.47 | $2.54 | $2.42 | $2.48 | +$0.05 | +2.06% | 139,874 | $2.46 | $2.42 $2.54 |
| Sep 24, 2026 | $2.51 | $2.52 | $2.41 | $2.43 | $-0.09 | -3.38% | 151,994 | $2.46 | $2.41 $2.52 |
| Sep 23, 2026 | $2.61 | $2.64 | $2.50 | $2.52 | $-0.10 | -3.64% | 115,793 | $2.54 | $2.50 $2.64 |
| Sep 22, 2026 | $2.55 | $2.63 | $2.52 | $2.61 | +$0.05 | +1.95% | 161,803 | $2.60 | $2.52 $2.63 |
| Sep 21, 2026 | $2.57 | $2.59 | $2.51 | $2.56 | +$0.03 | +1.19% | 197,287 | $2.55 | $2.51 $2.59 |
| Sep 18, 2026 | $2.54 | $2.57 | $2.50 | $2.53 | +$0.00 | +0.00% | 143,118 | $2.53 | $2.50 $2.57 |
| Sep 17, 2026 | $2.36 | $2.56 | $2.36 | $2.53 | +$0.19 | +8.12% | 295,280 | $2.48 | $2.36 $2.56 |
| Sep 16, 2026 | $2.47 | $2.47 | $2.31 | $2.34 | $-0.13 | -5.26% | 661,723 | $2.36 | $2.31 $2.47 |
| Sep 15, 2026 | $2.61 | $2.61 | $2.40 | $2.47 | $-0.07 | -2.76% | 202,357 | $2.45 | $2.40 $2.61 |
| Sep 14, 2026 | $2.49 | $2.61 | $2.46 | $2.54 | +$0.05 | +2.01% | 290,324 | $2.55 | $2.46 $2.61 |
| Sep 11, 2026 | $2.53 | $2.55 | $2.45 | $2.49 | +$0.01 | +0.40% | 146,908 | $2.49 | $2.45 $2.55 |
| Sep 10, 2026 | $2.55 | $2.73 | $2.41 | $2.48 | $-0.04 | -1.59% | 535,584 | $2.53 | $2.41 $2.73 |
| Sep 9, 2026 | $2.50 | $2.56 | $2.49 | $2.52 | $-0.02 | -0.79% | 114,100 | $2.53 | $2.49 $2.56 |
| Sep 8, 2026 | $2.50 | $2.54 | $2.39 | $2.54 | +$0.10 | +4.10% | 408,293 | $2.47 | $2.39 $2.54 |
| Sep 4, 2026 | $2.52 | $2.54 | $2.43 | $2.44 | $-0.08 | -3.17% | 296,535 | $2.51 | $2.43 $2.54 |
| Sep 3, 2026 | $2.55 | $2.58 | $2.46 | $2.52 | $-0.03 | -1.18% | 510,441 | $2.52 | $2.46 $2.58 |
| Sep 2, 2026 | $2.58 | $2.64 | $2.55 | $2.55 | $-0.05 | -1.92% | 158,000 | $2.59 | $2.55 $2.64 |
| Sep 1, 2026 | $2.63 | $2.66 | $2.56 | $2.60 | $-0.02 | -0.57% | 194,990 | $2.60 | $2.56 $2.66 |
| Aug 31, 2026 | $2.67 | $2.77 | $2.56 | $2.62 | $-0.05 | -1.69% | 328,487 | $2.62 | $2.56 $2.77 |
| Aug 28, 2026 | $2.87 | $2.87 | $2.65 | $2.66 | $-0.22 | -7.64% | 417,798 | $2.77 | $2.65 $2.87 |
| Aug 27, 2026 | $2.72 | $2.95 | $2.72 | $2.88 | +$0.15 | +5.49% | 594,425 | $2.86 | $2.72 $2.95 |
| Aug 26, 2026 | $2.73 | $2.76 | $2.64 | $2.73 | +$0.01 | +0.37% | 300,183 | $2.72 | $2.64 $2.76 |
| Aug 25, 2026 | $2.73 | $2.82 | $2.67 | $2.72 | +$0.00 | +0.00% | 352,907 | $2.74 | $2.67 $2.82 |
| Aug 24, 2026 | $2.70 | $2.77 | $2.57 | $2.72 | +$0.00 | +0.00% | 361,056 | $2.65 | $2.57 $2.77 |
| Aug 21, 2026 | $2.78 | $2.81 | $2.68 | $2.72 | $-0.02 | -0.73% | 223,747 | $2.72 | $2.68 $2.81 |