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

Genius Sports Ltd (NY: GENI )

5.040 -0.170 (-3.26%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
May 31, 2023 5.720 5.750 5.460 5.720 764,078 +0.00(+0.00%)
May 30, 2023 5.650 5.770 5.520 5.720 1,021,898 +0.12(+2.14%)
May 26, 2023 5.520 5.735 5.420 5.600 1,179,728 +0.10(+1.82%)
May 25, 2023 5.490 5.645 5.295 5.500 1,782,950 +0.22(+4.17%)
May 24, 2023 5.130 5.310 4.875 5.280 935,649 +0.10(+1.93%)
May 23, 2023 5.300 5.360 5.135 5.180 599,737 -0.15(-2.81%)
May 22, 2023 5.210 5.410 5.180 5.330 892,984 +0.15(+2.90%)
May 19, 2023 5.430 5.490 5.120 5.180 950,461 -0.22(-4.07%)
May 18, 2023 5.220 5.460 5.175 5.400 1,528,012 +0.16(+3.05%)
May 17, 2023 4.900 5.280 4.895 5.240 1,679,595 +0.33(+6.72%)
May 16, 2023 4.820 4.930 4.750 4.910 1,038,867 +0.06(+1.24%)
May 15, 2023 4.700 4.875 4.675 4.850 1,012,087 +0.22(+4.75%)
May 12, 2023 4.610 4.670 4.520 4.630 889,197 -0.03(-0.64%)
May 11, 2023 4.730 4.935 4.610 4.660 823,552 -0.06(-1.27%)
May 10, 2023 4.780 5.020 4.700 4.720 2,273,195 +0.07(+1.51%)
May 09, 2023 4.340 4.970 4.340 4.650 3,268,104 +0.59(+14.53%)
May 08, 2023 4.010 4.080 3.905 4.060 1,122,859 +0.04(+1.00%)
May 05, 2023 3.890 4.068 3.840 4.020 720,509 +0.22(+5.79%)
May 04, 2023 3.720 3.840 3.720 3.800 523,512 +0.03(+0.80%)
May 03, 2023 3.700 3.850 3.639 3.770 666,913 +0.08(+2.17%)
May 02, 2023 3.710 3.710 3.645 3.690 493,502 -0.01(-0.27%)
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.