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, 2022 4.880 5.200 4.810 5.140 842,658 +0.26(+5.33%)
Oct 28, 2022 4.680 4.900 4.570 4.880 1,054,152 +0.18(+3.83%)
Oct 27, 2022 4.450 4.770 4.400 4.700 870,808 +0.29(+6.58%)
Oct 26, 2022 4.360 4.710 4.350 4.410 932,010 +0.03(+0.68%)
Oct 25, 2022 4.070 4.390 4.070 4.380 659,653 +0.31(+7.62%)
Oct 24, 2022 3.870 4.080 3.770 4.070 558,633 +0.26(+6.82%)
Oct 21, 2022 4.160 4.220 3.810 3.810 1,432,459 -0.36(-8.63%)
Oct 20, 2022 4.080 4.370 4.080 4.170 509,249 +0.06(+1.46%)
Oct 19, 2022 4.540 4.540 4.095 4.110 670,910 -0.40(-8.87%)
Oct 18, 2022 4.430 4.540 4.305 4.510 953,711 +0.21(+4.88%)
Oct 17, 2022 4.100 4.320 4.070 4.300 1,841,861 +0.37(+9.41%)
Oct 14, 2022 4.020 4.140 3.870 3.930 317,222 -0.01(-0.25%)
Oct 13, 2022 3.790 4.100 3.750 3.940 459,302 -0.10(-2.48%)
Oct 12, 2022 3.910 4.040 3.790 4.040 500,099 +0.14(+3.59%)
Oct 11, 2022 4.130 4.160 3.790 3.900 885,940 -0.27(-6.47%)
Oct 10, 2022 4.490 4.490 4.025 4.170 960,540 -0.14(-3.25%)
Oct 07, 2022 4.270 4.420 4.190 4.310 674,420 -0.07(-1.60%)
Oct 06, 2022 4.350 4.530 4.295 4.380 1,257,746 -0.08(-1.79%)
Oct 05, 2022 4.200 4.469 4.080 4.460 1,121,887 +0.27(+6.44%)
Oct 04, 2022 3.870 4.200 3.820 4.190 1,187,297 +0.47(+12.63%)
Oct 03, 2022 3.690 3.780 3.580 3.720 639,626 +0.05(+1.36%)
Sep 30, 2022 3.750 3.830 3.630 3.670 925,944 -0.13(-3.42%)
Sep 29, 2022 3.720 3.830 3.650 3.800 631,319 -0.05(-1.30%)
Sep 28, 2022 3.790 3.890 3.705 3.850 679,118 +0.14(+3.77%)
Sep 27, 2022 3.800 3.820 3.651 3.710 462,485 +0.09(+2.49%)
Sep 26, 2022 3.720 3.870 3.600 3.620 936,910 -0.10(-2.69%)
Sep 23, 2022 3.840 3.930 3.675 3.720 891,266 -0.24(-6.06%)
Sep 22, 2022 4.100 4.180 3.830 3.960 746,726 -0.13(-3.18%)
Sep 21, 2022 4.360 4.360 4.070 4.090 971,868 -0.24(-5.54%)
Sep 20, 2022 4.430 4.595 4.320 4.330 697,953 -0.18(-3.99%)
Sep 19, 2022 4.510 4.610 4.410 4.510 650,952 -0.09(-1.96%)
Sep 16, 2022 4.680 4.800 4.501 4.600 1,183,696 -0.19(-3.97%)
Sep 15, 2022 4.430 4.910 4.430 4.790 2,672,428 +0.33(+7.40%)
Sep 14, 2022 4.370 4.495 4.146 4.460 926,946 +0.09(+2.06%)
Sep 13, 2022 4.460 4.580 4.280 4.370 800,195 -0.24(-5.21%)
Sep 12, 2022 4.420 4.610 4.275 4.610 1,054,520 +0.25(+5.73%)
Sep 09, 2022 4.620 4.710 4.330 4.360 1,173,252 -0.17(-3.75%)
Sep 08, 2022 4.420 4.575 4.350 4.530 687,354 +0.03(+0.67%)
Sep 07, 2022 4.180 4.520 4.120 4.500 823,464 +0.30(+7.14%)
Sep 06, 2022 4.410 4.410 4.150 4.200 837,935 -0.18(-4.11%)
Sep 02, 2022 4.190 4.475 4.090 4.380 1,401,960 +0.28(+6.83%)
Sep 01, 2022 4.030 4.100 3.865 4.100 928,232 +0.00(+0.00%)
Aug 31, 2022 4.090 4.230 4.030 4.100 1,032,401 -0.02(-0.49%)
Aug 30, 2022 3.990 4.140 3.945 4.120 897,327 +0.17(+4.30%)
Aug 29, 2022 3.900 4.065 3.890 3.950 1,086,078 -0.05(-1.25%)
Aug 26, 2022 4.200 4.251 3.920 4.000 860,624 -0.21(-4.99%)
Aug 25, 2022 4.080 4.250 4.050 4.210 1,136,178 +0.21(+5.25%)
Aug 24, 2022 3.970 4.090 3.965 4.000 775,462 +0.01(+0.25%)
Aug 23, 2022 3.990 4.140 3.955 3.990 767,681 -0.02(-0.50%)
Aug 22, 2022 4.210 4.215 3.985 4.010 1,217,480 -0.37(-8.45%)
Aug 19, 2022 4.520 4.580 4.355 4.380 1,009,986 -0.24(-5.19%)
Aug 18, 2022 4.740 4.830 4.510 4.620 1,483,822 -0.23(-4.74%)
Aug 17, 2022 4.750 4.990 4.540 4.850 1,764,387 +0.17(+3.63%)
Aug 16, 2022 4.790 4.920 4.320 4.680 2,436,871 +0.14(+3.08%)
Aug 15, 2022 4.430 4.615 4.345 4.540 1,600,476 +0.06(+1.34%)
Aug 12, 2022 4.110 4.495 4.060 4.480 1,371,881 +0.42(+10.34%)
Aug 11, 2022 4.100 4.440 4.050 4.060 1,528,692 +0.01(+0.25%)
Aug 10, 2022 3.980 4.075 3.819 4.050 2,447,230 +0.27(+7.14%)
Aug 09, 2022 3.800 3.870 3.660 3.780 1,322,940 -0.04(-1.05%)
Aug 08, 2022 3.810 3.970 3.720 3.820 2,205,989 +0.06(+1.60%)
Aug 05, 2022 3.350 3.760 3.330 3.760 1,599,195 +0.34(+9.94%)
Aug 04, 2022 3.320 3.550 3.280 3.420 969,060 +0.10(+3.01%)
Aug 03, 2022 3.300 3.500 3.270 3.320 2,186,519 +0.09(+2.79%)
Aug 02, 2022 2.640 3.270 2.600 3.230 2,309,879 +0.55(+20.52%)
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.