Indicators

Genius Sports Ltd (NY: GENI )

5.040 -0.170 (-3.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.