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

Genius Sports Ltd (NY: GENI )

5.190 +0.020 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 4.770 4.950 4.725 4.880 1,265,000 +0.10(+2.09%)
Oct 30, 2023 4.700 4.780 4.670 4.780 1,331,246 +0.09(+1.92%)
Oct 27, 2023 4.900 4.900 4.650 4.690 1,860,491 -0.19(-3.89%)
Oct 26, 2023 4.840 5.020 4.800 4.880 2,278,193 +0.05(+1.04%)
Oct 25, 2023 5.150 5.165 4.830 4.830 2,136,134 -0.40(-7.65%)
Oct 24, 2023 4.930 5.240 4.920 5.230 1,880,324 +0.32(+6.52%)
Oct 23, 2023 4.970 5.070 4.900 4.910 1,015,945 -0.09(-1.80%)
Oct 20, 2023 5.040 5.065 4.925 5.000 1,649,589 -0.05(-0.99%)
Oct 19, 2023 5.150 5.220 5.000 5.050 1,891,562 -0.12(-2.32%)
Oct 18, 2023 5.260 5.275 5.110 5.170 1,872,781 -0.12(-2.27%)
Oct 17, 2023 5.060 5.380 5.060 5.290 1,023,722 +0.17(+3.32%)
Oct 16, 2023 5.020 5.180 4.990 5.120 899,569 +0.09(+1.79%)
Oct 13, 2023 5.130 5.170 4.980 5.030 1,302,290 -0.12(-2.33%)
Oct 12, 2023 5.270 5.270 5.050 5.150 1,318,278 -0.04(-0.77%)
Oct 11, 2023 5.440 5.500 5.140 5.190 1,710,987 -0.21(-3.89%)
Oct 10, 2023 5.210 5.550 5.210 5.400 3,010,252 +0.20(+3.85%)
Oct 09, 2023 5.130 5.220 4.950 5.200 1,262,802 -0.02(-0.38%)
Oct 06, 2023 5.000 5.270 5.000 5.220 1,487,619 +0.17(+3.37%)
Oct 05, 2023 5.040 5.110 5.000 5.050 1,391,211 +0.00(+0.00%)
Oct 04, 2023 5.000 5.075 4.980 5.050 1,205,826 +0.14(+2.85%)
Oct 03, 2023 5.050 5.080 4.835 4.910 1,873,144 -0.18(-3.54%)
Oct 02, 2023 5.330 5.350 5.055 5.090 1,815,469 -0.24(-4.50%)
Sep 29, 2023 5.290 5.360 5.235 5.330 2,238,313 +0.06(+1.14%)
Sep 28, 2023 5.500 5.510 5.235 5.270 2,325,404 -0.25(-4.53%)
Sep 27, 2023 5.440 5.600 5.430 5.520 1,855,037 +0.16(+2.99%)
Sep 26, 2023 5.360 5.480 5.300 5.360 1,707,176 +0.07(+1.32%)
Sep 25, 2023 5.300 5.350 5.250 5.290 1,490,763 -0.06(-1.12%)
Sep 22, 2023 5.400 5.525 5.310 5.350 1,343,216 +0.01(+0.19%)
Sep 21, 2023 5.370 5.495 5.330 5.340 1,781,619 -0.07(-1.29%)
Sep 20, 2023 5.560 5.600 5.385 5.410 1,268,296 -0.09(-1.64%)
Sep 19, 2023 5.700 5.740 5.470 5.500 1,434,412 -0.23(-4.01%)
Sep 18, 2023 5.680 5.990 5.630 5.730 3,359,858 +0.04(+0.70%)
Sep 15, 2023 5.670 5.710 5.560 5.690 2,766,139 +0.02(+0.35%)
Sep 14, 2023 5.410 5.670 5.350 5.670 10,615,835 -0.37(-6.13%)
Sep 13, 2023 6.170 6.260 5.990 6.040 1,002,067 -0.05(-0.82%)
Sep 12, 2023 6.410 6.535 6.080 6.090 1,000,603 -0.40(-6.16%)
Sep 11, 2023 6.500 6.540 6.405 6.490 522,397 +0.05(+0.78%)
Sep 08, 2023 6.440 6.520 6.410 6.440 707,038 -0.01(-0.16%)
Sep 07, 2023 6.450 6.520 6.260 6.450 849,286 -0.09(-1.38%)
Sep 06, 2023 6.480 6.610 6.445 6.540 891,329 +0.08(+1.24%)
Sep 05, 2023 6.500 6.540 6.340 6.460 1,152,293 -0.10(-1.52%)
Sep 01, 2023 6.700 6.740 6.530 6.560 878,593 -0.08(-1.20%)
Aug 31, 2023 6.650 6.740 6.610 6.640 1,762,671 +0.02(+0.30%)
Aug 30, 2023 6.360 6.700 6.335 6.620 1,052,743 +0.24(+3.76%)
Aug 29, 2023 6.270 6.480 6.270 6.380 832,935 +0.08(+1.27%)
Aug 28, 2023 6.320 6.420 6.260 6.300 605,081 -0.01(-0.16%)
Aug 25, 2023 6.180 6.340 6.120 6.310 743,680 +0.12(+1.94%)
Aug 24, 2023 6.350 6.375 6.095 6.190 1,072,540 -0.19(-2.98%)
Aug 23, 2023 6.250 6.435 6.240 6.380 969,489 +0.14(+2.24%)
Aug 22, 2023 6.400 6.440 6.215 6.240 912,582 -0.12(-1.89%)
Aug 21, 2023 6.390 6.540 6.290 6.360 1,111,793 -0.04(-0.63%)
Aug 18, 2023 6.060 6.430 6.030 6.400 1,851,611 +0.22(+3.56%)
Aug 17, 2023 6.210 6.340 6.060 6.180 1,643,425 +0.05(+0.82%)
Aug 16, 2023 6.320 6.420 6.030 6.130 1,926,698 -0.29(-4.52%)
Aug 15, 2023 6.220 6.580 6.120 6.420 1,760,644 +0.16(+2.56%)
Aug 14, 2023 6.230 6.300 6.124 6.260 1,489,751 +0.05(+0.81%)
Aug 11, 2023 6.300 6.375 6.180 6.210 1,791,971 -0.17(-2.66%)
Aug 10, 2023 6.440 6.520 6.350 6.380 1,482,092 -0.03(-0.47%)
Aug 09, 2023 6.900 6.930 6.365 6.410 2,647,518 -0.34(-5.04%)
Aug 08, 2023 7.100 7.140 6.720 6.750 2,540,856 -0.44(-6.12%)
Aug 07, 2023 8.400 8.450 7.140 7.190 4,242,416 -0.21(-2.84%)
Aug 04, 2023 7.970 8.250 7.300 7.400 3,073,977 +0.09(+1.23%)
Aug 03, 2023 7.290 7.495 7.190 7.310 2,002,539 -0.09(-1.22%)
Aug 02, 2023 7.750 7.770 7.390 7.400 1,841,965 -0.50(-6.33%)
Aug 01, 2023 7.730 7.930 7.580 7.900 996,233 +0.06(+0.77%)
Jul 31, 2023 7.640 7.970 7.500 7.840 1,842,168 +0.24(+3.16%)
Jul 28, 2023 7.360 7.620 7.350 7.600 905,730 +0.26(+3.54%)
Jul 27, 2023 7.800 7.860 7.300 7.340 1,608,449 -0.43(-5.53%)
Jul 26, 2023 7.670 7.930 7.610 7.770 1,193,302 +0.05(+0.65%)
Jul 25, 2023 7.710 7.830 7.610 7.720 1,164,084 -0.03(-0.39%)
Jul 24, 2023 7.530 7.860 7.510 7.750 1,479,579 +0.23(+3.06%)
Jul 21, 2023 7.370 7.675 7.350 7.520 1,815,588 +0.17(+2.31%)
Jul 20, 2023 7.600 7.605 7.160 7.350 2,575,638 -0.34(-4.42%)
Jul 19, 2023 7.660 7.985 7.520 7.690 1,938,492 +0.15(+1.99%)
Jul 18, 2023 7.700 7.740 7.463 7.540 1,537,522 -0.04(-0.53%)
Jul 17, 2023 7.410 7.700 7.340 7.580 1,780,819 +0.08(+1.07%)
Jul 14, 2023 7.610 7.837 7.420 7.500 1,406,408 -0.10(-1.32%)
Jul 13, 2023 8.030 8.100 7.590 7.600 1,962,516 -0.36(-4.52%)
Jul 12, 2023 7.960 8.100 7.675 7.960 2,277,457 +0.08(+1.02%)
Jul 11, 2023 7.500 8.020 7.331 7.880 3,432,916 +0.41(+5.49%)
Jul 10, 2023 7.570 7.690 7.370 7.470 1,606,617 -0.01(-0.13%)
Jul 07, 2023 7.260 7.785 7.220 7.480 5,984,735 +0.18(+2.47%)
Jul 06, 2023 6.420 7.710 6.350 7.300 20,223,520 +1.49(+25.65%)
Jul 05, 2023 6.110 6.120 5.730 5.810 1,587,658 -0.36(-5.83%)
Jul 03, 2023 6.280 6.390 6.140 6.170 645,204 -0.02(-0.32%)
Jun 30, 2023 5.990 6.315 5.940 6.190 1,706,635 +0.31(+5.27%)
Jun 29, 2023 5.980 6.020 5.820 5.880 1,731,264 -0.05(-0.84%)
Jun 28, 2023 5.800 6.065 5.795 5.930 1,104,284 +0.09(+1.54%)
Jun 27, 2023 5.970 5.970 5.815 5.840 751,299 -0.08(-1.35%)
Jun 26, 2023 5.850 6.005 5.790 5.920 1,154,707 +0.05(+0.85%)
Jun 23, 2023 5.970 6.130 5.800 5.870 1,670,237 -0.07(-1.18%)
Jun 22, 2023 6.010 6.080 5.850 5.940 1,669,700 +0.04(+0.68%)
Jun 21, 2023 5.650 5.920 5.620 5.900 1,214,257 +0.20(+3.51%)
Jun 20, 2023 5.680 5.750 5.580 5.700 911,110 +0.04(+0.71%)
Jun 16, 2023 5.880 5.880 5.620 5.660 911,783 -0.17(-2.92%)
Jun 15, 2023 5.900 5.910 5.640 5.830 1,733,585 -0.07(-1.19%)
Jun 14, 2023 6.170 6.210 5.820 5.900 1,769,907 -0.30(-4.84%)
Jun 13, 2023 6.170 6.395 6.100 6.200 2,470,269 +0.16(+2.65%)
Jun 12, 2023 5.900 6.120 5.900 6.040 1,523,688 +0.19(+3.25%)
Jun 09, 2023 6.010 6.050 5.850 5.850 677,024 -0.12(-2.01%)
Jun 08, 2023 5.820 6.035 5.790 5.970 1,364,766 +0.10(+1.70%)
Jun 07, 2023 6.000 6.200 5.790 5.870 1,357,162 -0.04(-0.68%)
Jun 06, 2023 6.220 6.260 5.805 5.910 4,041,738 -0.40(-6.34%)
Jun 05, 2023 5.910 6.320 5.859 6.310 1,801,242 +0.59(+10.31%)
Jun 02, 2023 5.660 5.730 5.530 5.720 968,490 +0.14(+2.51%)
Jun 01, 2023 5.740 5.800 5.560 5.580 807,821 -0.14(-2.45%)
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%)
May 01, 2023 3.690 3.770 3.650 3.700 753,499 -0.01(-0.27%)
Apr 28, 2023 3.670 3.790 3.630 3.710 606,664 +0.01(+0.27%)
Apr 27, 2023 3.610 3.750 3.570 3.700 764,726 +0.11(+3.06%)
Apr 26, 2023 3.710 3.730 3.550 3.590 1,065,288 -0.10(-2.71%)
Apr 25, 2023 4.130 4.200 3.635 3.690 1,843,910 -0.49(-11.72%)
Apr 24, 2023 4.320 4.405 4.140 4.180 581,547 -0.14(-3.24%)
Apr 21, 2023 4.270 4.345 4.190 4.320 437,866 +0.09(+2.13%)
Apr 20, 2023 4.290 4.350 4.195 4.230 456,901 -0.10(-2.31%)
Apr 19, 2023 4.360 4.410 4.285 4.330 322,599 -0.09(-2.04%)
Apr 18, 2023 4.450 4.460 4.345 4.420 339,588 +0.03(+0.68%)
Apr 17, 2023 4.430 4.520 4.340 4.390 510,556 -0.05(-1.13%)
Apr 14, 2023 4.470 4.520 4.400 4.440 434,149 -0.04(-0.89%)
Apr 13, 2023 4.470 4.590 4.440 4.480 759,119 +0.04(+0.90%)
Apr 12, 2023 4.860 4.890 4.420 4.440 690,019 -0.28(-5.93%)
Apr 11, 2023 4.640 4.810 4.640 4.720 2,050,007 +0.09(+1.94%)
Apr 10, 2023 4.410 4.630 4.390 4.630 1,343,535 +0.18(+4.04%)
Apr 06, 2023 4.410 4.485 4.255 4.450 1,371,526 +0.05(+1.14%)
Apr 05, 2023 4.640 4.640 4.330 4.400 2,221,283 -0.26(-5.58%)
Apr 04, 2023 4.750 4.800 4.610 4.660 536,802 -0.02(-0.43%)
Apr 03, 2023 4.990 5.020 4.670 4.680 867,915 -0.30(-6.02%)
Mar 31, 2023 4.980 5.102 4.800 4.980 1,747,740 +0.08(+1.63%)
Mar 30, 2023 4.590 4.965 4.590 4.900 3,068,561 +0.51(+11.62%)
Mar 29, 2023 4.080 4.470 4.080 4.390 1,360,647 +0.35(+8.66%)
Mar 28, 2023 4.060 4.130 4.000 4.040 451,106 -0.05(-1.22%)
Mar 27, 2023 4.200 4.200 4.000 4.090 593,822 -0.04(-0.97%)
Mar 24, 2023 4.100 4.170 3.985 4.130 719,059 -0.01(-0.24%)
Mar 23, 2023 4.130 4.340 4.100 4.140 1,268,322 +0.05(+1.22%)
Mar 22, 2023 4.320 4.320 4.090 4.090 2,324,594 -0.23(-5.32%)
Mar 21, 2023 4.150 4.410 4.090 4.320 1,065,060 +0.33(+8.27%)
Mar 20, 2023 4.680 4.680 3.980 3.990 1,738,973 -0.52(-11.53%)
Mar 17, 2023 4.720 4.770 4.415 4.510 1,165,774 -0.19(-4.04%)
Mar 16, 2023 4.430 4.725 4.390 4.700 863,100 +0.21(+4.68%)
Mar 15, 2023 4.110 4.515 4.060 4.490 935,441 +0.16(+3.70%)
Mar 14, 2023 4.370 4.475 4.260 4.330 1,562,314 +0.09(+2.12%)
Mar 13, 2023 4.470 4.520 4.110 4.240 1,358,457 -0.32(-7.02%)
Mar 10, 2023 4.360 4.618 3.820 4.560 3,630,497 -0.63(-12.14%)
Mar 09, 2023 4.980 5.410 4.980 5.190 2,257,263 +0.21(+4.22%)
Mar 08, 2023 5.000 5.090 4.870 4.980 966,097 -0.11(-2.16%)
Mar 07, 2023 4.990 5.230 4.950 5.090 898,642 +0.08(+1.60%)
Mar 06, 2023 4.930 5.050 4.850 5.010 1,519,275 +0.15(+3.09%)
Mar 03, 2023 4.680 4.950 4.660 4.860 819,125 +0.22(+4.74%)
Mar 02, 2023 4.570 4.680 4.560 4.640 439,964 -0.02(-0.43%)
Mar 01, 2023 4.830 4.845 4.640 4.660 460,749 -0.18(-3.72%)
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%)
Dec 01, 2022 5.170 5.200 4.930 5.000 494,002 -0.12(-2.34%)
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.