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

Genius Sports Ltd (NY: GENI )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2022 3.190 3.220 2.990 3.060 1,853,843 -0.09(-2.86%)
May 27, 2022 2.950 3.160 2.940 3.150 1,699,144 +0.21(+7.14%)
May 26, 2022 2.960 3.030 2.880 2.940 1,908,680 -0.02(-0.68%)
May 25, 2022 2.740 3.110 2.740 2.960 3,291,024 +0.25(+9.23%)
May 24, 2022 2.900 2.920 2.640 2.710 2,548,628 -0.23(-7.82%)
May 23, 2022 3.040 3.090 2.895 2.940 2,660,004 -0.11(-3.61%)
May 20, 2022 3.160 3.185 2.990 3.050 2,738,825 -0.04(-1.29%)
May 19, 2022 3.150 3.295 3.075 3.090 2,583,210 -0.08(-2.52%)
May 18, 2022 3.130 3.245 3.050 3.170 2,331,626 -0.02(-0.63%)
May 17, 2022 3.400 3.450 3.190 3.190 2,733,789 -0.07(-2.15%)
May 16, 2022 3.230 3.505 3.230 3.260 3,157,021 -0.05(-1.51%)
May 13, 2022 2.930 3.470 2.930 3.310 5,195,643 +0.49(+17.38%)
May 12, 2022 2.720 3.038 2.720 2.820 5,074,248 +0.05(+1.81%)
May 11, 2022 2.960 3.040 2.760 2.770 2,890,223 -0.25(-8.28%)
May 10, 2022 3.200 3.340 2.840 3.020 2,764,289 -0.10(-3.21%)
May 09, 2022 3.500 3.510 3.100 3.120 1,448,112 -0.42(-11.86%)
May 06, 2022 3.830 3.910 3.520 3.540 2,290,619 -0.41(-10.38%)
May 05, 2022 4.000 4.030 3.850 3.950 1,190,685 -0.16(-3.89%)
May 04, 2022 3.930 4.160 3.825 4.110 1,741,675 +0.15(+3.79%)
May 03, 2022 4.040 4.129 3.900 3.960 988,498 -0.05(-1.25%)
May 02, 2022 3.850 4.058 3.740 4.010 1,305,761 +0.19(+4.97%)
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%)
Apr 01, 2022 4.600 4.780 4.500 4.500 1,038,865 -0.10(-2.17%)
Mar 31, 2022 4.600 4.750 4.530 4.600 1,010,461 -0.06(-1.29%)
Mar 30, 2022 4.870 4.935 4.625 4.660 1,134,093 -0.25(-5.09%)
Mar 29, 2022 4.720 5.120 4.706 4.910 2,250,143 +0.29(+6.28%)
Mar 28, 2022 4.600 4.655 4.430 4.620 1,302,759 +0.09(+1.99%)
Mar 25, 2022 4.750 4.750 4.420 4.530 737,136 -0.19(-4.03%)
Mar 24, 2022 4.710 4.810 4.530 4.720 929,402 +0.03(+0.64%)
Mar 23, 2022 4.810 4.985 4.630 4.690 1,287,663 -0.16(-3.30%)
Mar 22, 2022 4.860 5.135 4.840 4.850 1,132,717 -0.01(-0.21%)
Mar 21, 2022 5.170 5.210 4.760 4.860 1,340,519 -0.39(-7.43%)
Mar 18, 2022 5.120 5.310 5.050 5.250 1,132,298 +0.06(+1.16%)
Mar 17, 2022 4.670 5.230 4.560 5.190 1,297,285 +0.39(+8.13%)
Mar 16, 2022 4.690 4.995 4.600 4.800 2,887,926 +0.30(+6.67%)
Mar 15, 2022 4.230 4.610 4.210 4.500 1,506,970 +0.24(+5.63%)
Mar 14, 2022 4.470 4.730 4.160 4.260 1,116,463 -0.24(-5.33%)
Mar 11, 2022 5.050 5.200 4.440 4.500 2,305,551 -0.44(-8.91%)
Mar 10, 2022 4.870 4.970 4.940 1,873,805 -0.02(-0.40%)
Mar 09, 2022 4.750 4.960 4.730 4.960 1,211,926 +0.36(+7.83%)
Mar 08, 2022 4.430 4.780 4.300 4.600 1,442,713 +0.15(+3.37%)
Mar 07, 2022 4.790 5.090 4.440 4.450 1,437,137 -0.34(-7.10%)
Mar 04, 2022 4.910 5.150 4.740 4.790 1,409,519 -0.21(-4.20%)
Mar 03, 2022 5.330 5.330 4.945 5.000 1,883,817 -0.32(-6.02%)
Mar 02, 2022 5.340 5.360 5.090 5.320 725,145 +0.02(+0.38%)
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.