Skip to main content

Genius Sports Ltd (NY: GENI )

5.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.