ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Genelux Corporation - Common Stock (NQ:GNLX)

4.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 4.340 4.390 4.270 4.380 91,389 +0.01(+0.23%)
Dec 26, 2025 4.420 4.420 4.220 4.370 45,004 -0.03(-0.68%)
Dec 24, 2025 4.320 4.450 4.200 4.400 31,197 +0.06(+1.38%)
Dec 23, 2025 4.370 4.500 4.280 4.340 62,359 -0.03(-0.69%)
Dec 22, 2025 4.220 4.500 4.220 4.370 109,827 +0.17(+4.05%)
Dec 19, 2025 4.200 4.300 4.100 4.200 173,338 +0.01(+0.24%)
Dec 18, 2025 4.200 4.367 4.150 4.190 86,628 +0.04(+0.96%)
Dec 17, 2025 4.150 4.340 4.150 4.150 111,757 +0.05(+1.22%)
Dec 16, 2025 4.090 4.370 4.000 4.100 153,246 +0.02(+0.49%)
Dec 15, 2025 4.350 4.420 4.080 4.080 100,734 -0.23(-5.34%)
Dec 12, 2025 4.400 4.525 4.165 4.310 102,153 -0.09(-2.05%)
Dec 11, 2025 4.510 4.746 4.400 4.400 77,387 -0.11(-2.44%)
Dec 10, 2025 4.510 4.637 4.440 4.510 97,875 -0.04(-0.88%)
Dec 09, 2025 4.390 4.560 4.380 4.550 130,540 +0.18(+4.12%)
Dec 08, 2025 4.680 5.020 4.370 4.370 198,700 -0.27(-5.82%)
Dec 05, 2025 4.690 4.795 4.510 4.640 135,546 -0.01(-0.22%)
Dec 04, 2025 4.640 4.720 4.520 4.650 107,427 +0.00(+0.00%)
Dec 03, 2025 4.850 4.850 4.410 4.650 209,339 -0.08(-1.69%)
Dec 02, 2025 4.910 5.220 4.662 4.730 224,242 -0.17(-3.47%)
Dec 01, 2025 5.500 5.530 4.730 4.900 551,028 -0.66(-11.87%)
Nov 28, 2025 5.600 5.890 5.439 5.560 107,487 -0.03(-0.54%)
Nov 26, 2025 5.300 5.730 5.210 5.590 161,076 +0.30(+5.67%)
Nov 25, 2025 5.100 5.390 4.925 5.290 170,450 +0.19(+3.73%)
Nov 24, 2025 4.980 5.330 4.910 5.100 126,338 +0.14(+2.82%)
Nov 21, 2025 4.610 4.980 4.540 4.960 125,614 +0.32(+6.90%)
Nov 20, 2025 5.060 5.280 4.610 4.640 336,894 -0.36(-7.20%)
Nov 19, 2025 4.980 5.190 4.910 5.000 135,048 -0.06(-1.19%)
Nov 18, 2025 5.210 5.360 4.810 5.060 304,901 -0.19(-3.62%)
Nov 17, 2025 5.290 5.830 5.000 5.250 250,777 -0.07(-1.32%)
Nov 14, 2025 5.430 5.790 5.310 5.320 204,043 -0.19(-3.45%)
Nov 13, 2025 5.880 6.010 5.390 5.510 256,451 -0.42(-7.08%)
Nov 12, 2025 6.000 6.260 5.830 5.930 274,291 -0.05(-0.84%)
Nov 11, 2025 5.820 6.106 5.600 5.980 164,408 +0.09(+1.53%)
Nov 10, 2025 5.480 6.122 5.480 5.890 366,706 +0.47(+8.67%)
Nov 07, 2025 5.260 5.840 5.260 5.420 422,359 +0.12(+2.26%)
Nov 06, 2025 7.500 7.502 4.344 5.300 1,559,363 -2.54(-32.40%)
Nov 05, 2025 8.040 8.535 7.680 7.840 337,493 -0.27(-3.33%)
Nov 04, 2025 8.050 8.440 7.690 8.110 330,579 -0.13(-1.58%)
Nov 03, 2025 8.120 8.461 7.764 8.240 242,184 +0.16(+1.98%)
Oct 31, 2025 8.070 8.220 7.560 8.080 170,937 +0.12(+1.51%)
Oct 30, 2025 7.640 8.165 7.254 7.960 264,918 +0.26(+3.38%)
Oct 29, 2025 7.640 7.840 7.250 7.700 179,576 +0.06(+0.79%)
Oct 28, 2025 7.300 7.890 7.275 7.640 192,969 +0.34(+4.66%)
Oct 27, 2025 7.960 7.960 7.045 7.300 383,046 -0.52(-6.65%)
Oct 24, 2025 8.050 8.265 7.710 7.820 327,276 +0.11(+1.43%)
Oct 23, 2025 6.310 8.040 6.310 7.710 618,610 +1.40(+22.19%)
Oct 22, 2025 6.720 6.800 6.160 6.310 260,489 -0.41(-6.10%)
Oct 21, 2025 6.750 6.850 6.248 6.720 312,971 +0.21(+3.23%)
Oct 20, 2025 5.850 6.520 5.640 6.510 385,329 +0.79(+13.81%)
Oct 17, 2025 5.420 5.880 5.290 5.720 221,652 +0.36(+6.72%)
Oct 16, 2025 5.500 5.690 5.280 5.360 171,289 -0.08(-1.47%)
Oct 15, 2025 5.280 5.591 5.130 5.440 224,551 +0.16(+3.03%)
Oct 14, 2025 5.180 5.380 5.010 5.280 86,870 +0.03(+0.57%)
Oct 13, 2025 5.010 5.500 5.010 5.250 172,654 +0.18(+3.55%)
Oct 10, 2025 5.500 5.650 4.950 5.070 225,753 -0.60(-10.58%)
Oct 09, 2025 4.760 5.723 4.760 5.670 368,877 +0.92(+19.37%)
Oct 08, 2025 4.750 4.785 4.610 4.750 100,302 +0.04(+0.85%)
Oct 07, 2025 4.550 4.830 4.510 4.710 121,097 +0.17(+3.74%)
Oct 06, 2025 4.480 4.659 4.439 4.540 90,834 +0.09(+2.02%)
Oct 03, 2025 4.430 4.615 4.397 4.450 99,337 +0.06(+1.37%)
Oct 02, 2025 4.420 4.440 4.170 4.390 112,063 -0.01(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.