Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genius Sports Ltd (NY: GENI )

5.230 +0.120 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.790 5.140 4.670 5.120 828,104 +0.39(+8.25%)
Nov 29, 2022 4.670 4.740 4.600 4.730 543,453 +0.08(+1.72%)
Nov 28, 2022 4.800 4.940 4.520 4.650 794,522 -0.23(-4.71%)
Nov 25, 2022 4.890 4.970 4.720 4.880 333,157 -0.02(-0.41%)
Nov 23, 2022 4.960 5.110 4.860 4.900 880,821 -0.06(-1.21%)
Nov 22, 2022 4.620 5.000 4.525 4.960 867,510 +0.35(+7.59%)
Nov 21, 2022 4.410 4.630 4.360 4.610 631,924 +0.15(+3.36%)
Nov 18, 2022 4.560 4.560 4.300 4.460 803,087 -0.03(-0.67%)
Nov 17, 2022 4.590 4.680 4.480 4.490 337,651 -0.24(-5.07%)
Nov 16, 2022 4.800 4.860 4.630 4.730 402,906 -0.16(-3.27%)
Nov 15, 2022 4.740 5.030 4.710 4.890 688,603 +0.30(+6.54%)
Nov 14, 2022 4.600 4.708 4.450 4.590 846,138 -0.15(-3.16%)
Nov 11, 2022 4.520 5.150 4.289 4.740 1,614,035 +0.21(+4.64%)
Nov 10, 2022 4.980 5.100 4.480 4.530 1,690,429 -0.09(-1.95%)
Nov 09, 2022 4.750 4.750 4.570 4.620 464,597 -0.20(-4.15%)
Nov 08, 2022 5.170 5.220 4.760 4.820 500,492 -0.38(-7.31%)
Nov 07, 2022 4.990 5.260 4.787 5.200 565,345 +0.22(+4.42%)
Nov 04, 2022 5.440 5.470 4.830 4.980 1,132,473 -0.44(-8.12%)
Nov 03, 2022 5.290 5.550 5.185 5.420 870,603 -0.01(-0.18%)
Nov 02, 2022 5.230 5.430 1,581,688 +0.18(+3.43%)
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.