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

Genius Sports Ltd (NY: GENI )

5.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 4.920 4.960 4.830 4.840 450,584 -0.11(-2.22%)
Feb 27, 2023 4.900 5.085 4.890 4.950 559,360 +0.11(+2.27%)
Feb 24, 2023 4.960 4.975 4.800 4.840 886,347 -0.18(-3.59%)
Feb 23, 2023 5.330 5.340 4.935 5.020 487,610 -0.17(-3.28%)
Feb 22, 2023 5.030 5.210 5.030 5.190 843,425 +0.16(+3.18%)
Feb 21, 2023 5.380 5.460 4.960 5.030 764,613 -0.45(-8.21%)
Feb 17, 2023 5.450 5.605 5.375 5.480 1,004,949 +0.04(+0.74%)
Feb 16, 2023 5.440 5.800 5.320 5.440 809,980 -0.08(-1.45%)
Feb 15, 2023 5.130 5.550 5.130 5.520 592,869 +0.32(+6.15%)
Feb 14, 2023 5.040 5.210 4.920 5.200 389,664 +0.10(+1.96%)
Feb 13, 2023 4.950 5.190 4.910 5.100 465,172 +0.17(+3.45%)
Feb 10, 2023 4.980 5.010 4.820 4.930 449,703 -0.11(-2.18%)
Feb 09, 2023 5.320 5.330 5.000 5.040 335,982 -0.19(-3.63%)
Feb 08, 2023 5.180 5.305 5.100 5.230 310,485 -0.02(-0.38%)
Feb 07, 2023 5.060 5.275 4.995 5.250 593,062 +0.17(+3.35%)
Feb 06, 2023 5.400 5.410 5.000 5.080 913,625 -0.38(-6.96%)
Feb 03, 2023 5.330 5.630 5.280 5.460 897,769 -0.03(-0.55%)
Feb 02, 2023 5.530 5.700 5.445 5.490 1,145,922 +0.05(+0.92%)
Feb 01, 2023 5.490 5.515 5.220 5.440 663,762 -0.05(-0.91%)
Jan 31, 2023 5.400 5.615 5.400 5.490 756,883 +0.12(+2.23%)
Jan 30, 2023 5.590 5.645 5.370 5.370 941,439 -0.31(-5.46%)
Jan 27, 2023 5.440 5.820 5.380 5.680 1,793,586 +0.25(+4.60%)
Jan 26, 2023 5.140 5.640 5.125 5.430 1,756,051 +0.29(+5.64%)
Jan 25, 2023 4.760 5.195 4.700 5.140 1,179,135 +0.31(+6.42%)
Jan 24, 2023 4.450 4.875 4.330 4.830 984,997 +0.38(+8.54%)
Jan 23, 2023 4.170 4.620 4.160 4.450 1,300,626 +0.31(+7.49%)
Jan 20, 2023 4.130 4.240 4.084 4.140 617,025 -0.01(-0.24%)
Jan 19, 2023 4.240 4.290 4.130 4.150 440,901 -0.14(-3.26%)
Jan 18, 2023 4.320 4.370 4.260 4.290 787,698 +0.03(+0.70%)
Jan 17, 2023 4.340 4.391 4.240 4.260 450,551 -0.13(-2.96%)
Jan 13, 2023 4.420 4.550 4.370 4.390 584,489 -0.09(-2.01%)
Jan 12, 2023 4.190 4.535 4.180 4.480 1,059,546 +0.34(+8.21%)
Jan 11, 2023 4.160 4.275 3.990 4.140 1,557,753 +0.07(+1.72%)
Jan 10, 2023 3.770 4.090 3.770 4.070 1,096,996 +0.32(+8.53%)
Jan 09, 2023 3.680 3.770 3.600 3.750 1,340,671 +0.10(+2.74%)
Jan 06, 2023 3.440 3.660 3.410 3.650 1,319,999 +0.23(+6.73%)
Jan 05, 2023 3.450 3.450 3.310 3.420 975,715 -0.05(-1.44%)
Jan 04, 2023 3.470 3.490 3.295 3.470 1,238,529 +0.08(+2.36%)
Jan 03, 2023 3.600 3.685 3.390 3.390 846,687 -0.18(-5.04%)
Dec 30, 2022 3.200 3.620 3.200 3.570 1,150,550 +0.28(+8.51%)
Dec 29, 2022 3.180 3.310 3.130 3.290 1,382,818 +0.15(+4.78%)
Dec 28, 2022 3.180 3.220 3.120 3.140 907,124 -0.04(-1.26%)
Dec 27, 2022 3.250 3.270 3.160 3.180 1,557,416 -0.09(-2.75%)
Dec 23, 2022 3.330 3.370 3.270 3.270 1,269,183 -0.06(-1.80%)
Dec 22, 2022 3.400 3.410 3.210 3.330 1,055,726 -0.12(-3.48%)
Dec 21, 2022 3.470 3.550 3.400 3.450 1,395,520 +0.01(+0.29%)
Dec 20, 2022 3.550 3.650 3.430 3.440 1,200,807 -0.11(-3.10%)
Dec 19, 2022 3.950 3.960 3.530 3.550 1,614,903 -0.42(-10.58%)
Dec 16, 2022 4.150 4.200 3.955 3.970 1,011,618 -0.23(-5.48%)
Dec 15, 2022 4.260 4.380 4.100 4.200 488,841 -0.18(-4.11%)
Dec 14, 2022 4.660 4.760 4.360 4.380 712,557 -0.30(-6.41%)
Dec 13, 2022 4.830 5.000 4.560 4.680 882,897 +0.11(+2.41%)
Dec 12, 2022 4.430 4.570 4.350 4.570 305,008 +0.08(+1.78%)
Dec 09, 2022 4.540 4.619 4.414 4.490 469,056 -0.15(-3.23%)
Dec 08, 2022 4.550 4.760 4.410 4.640 578,647 +0.12(+2.65%)
Dec 07, 2022 4.700 4.750 4.510 4.520 531,899 -0.23(-4.84%)
Dec 06, 2022 4.860 4.890 4.730 4.750 351,672 -0.08(-1.66%)
Dec 05, 2022 4.850 4.930 4.750 4.830 714,469 -0.07(-1.43%)
Dec 02, 2022 4.840 4.990 4.810 4.900 237,782 -0.10(-2.00%)
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.