Indicators

Genius Sports Ltd (NY: GENI )

5.450 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.080	4.260	3.800	3.820	938,169	-0.20(-4.98%)
Apr 28, 2022	3.900	4.105	3.740	4.020	990,692	+0.16(+4.15%)
Apr 27, 2022	3.880	3.980	3.770	3.860	719,243	-0.03(-0.77%)
Apr 26, 2022	4.000	4.010	3.830	3.890	655,251	-0.15(-3.71%)
Apr 25, 2022	3.810	4.120	3.782	4.040	1,150,543	+0.18(+4.66%)
Apr 22, 2022	3.880	4.020	3.790	3.860	957,719	-0.01(-0.26%)
Apr 21, 2022	3.970	4.050	3.770	3.870	1,210,188	-0.05(-1.28%)
Apr 20, 2022	4.120	4.130	3.890	3.920	996,495	-0.19(-4.62%)
Apr 19, 2022	4.040	4.210	3.990	4.110	793,644	+0.03(+0.74%)
Apr 18, 2022	3.930	4.140	3.880	4.080	1,629,814	+0.15(+3.82%)
Apr 14, 2022	4.000	4.005	3.810	3.930	1,267,506	-0.05(-1.26%)
Apr 13, 2022	3.940	4.075	3.910	3.980	811,862	+0.06(+1.53%)
Apr 12, 2022	4.130	4.170	3.850	3.920	1,730,384	-0.12(-2.97%)
Apr 11, 2022	4.090	4.130	3.900	4.040	1,466,998	-0.13(-3.12%)
Apr 08, 2022	4.300	4.302	4.110	4.170	1,411,205	-0.18(-4.14%)
Apr 07, 2022	4.670	4.770	4.165	4.350	3,354,516	-0.32(-6.85%)
Apr 06, 2022	4.160	4.880	4.070	4.670	7,816,151	+0.40(+9.37%)
Apr 05, 2022	4.600	4.600	4.240	4.270	1,265,827	-0.31(-6.77%)
Apr 04, 2022	4.570	4.750	4.520	4.580	1,218,629	+0.08(+1.78%)

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.