Skip to main content

Genius Sports Ltd (NY: GENI )

5.710 +0.060 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.770 4.950 4.725 4.880 1,265,000 +0.10(+2.09%)
Oct 30, 2023 4.700 4.780 4.670 4.780 1,331,246 +0.09(+1.92%)
Oct 27, 2023 4.900 4.900 4.650 4.690 1,860,491 -0.19(-3.89%)
Oct 26, 2023 4.840 5.020 4.800 4.880 2,278,193 +0.05(+1.04%)
Oct 25, 2023 5.150 5.165 4.830 4.830 2,136,134 -0.40(-7.65%)
Oct 24, 2023 4.930 5.240 4.920 5.230 1,880,324 +0.32(+6.52%)
Oct 23, 2023 4.970 5.070 4.900 4.910 1,015,945 -0.09(-1.80%)
Oct 20, 2023 5.040 5.065 4.925 5.000 1,649,589 -0.05(-0.99%)
Oct 19, 2023 5.150 5.220 5.000 5.050 1,891,562 -0.12(-2.32%)
Oct 18, 2023 5.260 5.275 5.110 5.170 1,872,781 -0.12(-2.27%)
Oct 17, 2023 5.060 5.380 5.060 5.290 1,023,722 +0.17(+3.32%)
Oct 16, 2023 5.020 5.180 4.990 5.120 899,569 +0.09(+1.79%)
Oct 13, 2023 5.130 5.170 4.980 5.030 1,302,290 -0.12(-2.33%)
Oct 12, 2023 5.270 5.270 5.050 5.150 1,318,278 -0.04(-0.77%)
Oct 11, 2023 5.440 5.500 5.140 5.190 1,710,987 -0.21(-3.89%)
Oct 10, 2023 5.210 5.550 5.210 5.400 3,010,252 +0.20(+3.85%)
Oct 09, 2023 5.130 5.220 4.950 5.200 1,262,802 -0.02(-0.38%)
Oct 06, 2023 5.000 5.270 5.000 5.220 1,487,619 +0.17(+3.37%)
Oct 05, 2023 5.040 5.110 5.000 5.050 1,391,211 +0.00(+0.00%)
Oct 04, 2023 5.000 5.075 4.980 5.050 1,205,826 +0.14(+2.85%)
Oct 03, 2023 5.050 5.080 4.835 4.910 1,873,144 -0.18(-3.54%)
Oct 02, 2023 5.330 5.350 5.055 5.090 1,815,469 -0.24(-4.50%)
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%)
Sep 01, 2023 6.700 6.740 6.530 6.560 878,593 -0.08(-1.20%)
Aug 31, 2023 6.650 6.740 6.610 6.640 1,762,671 +0.02(+0.30%)
Aug 30, 2023 6.360 6.700 6.335 6.620 1,052,743 +0.24(+3.76%)
Aug 29, 2023 6.270 6.480 6.270 6.380 832,935 +0.08(+1.27%)
Aug 28, 2023 6.320 6.420 6.260 6.300 605,081 -0.01(-0.16%)
Aug 25, 2023 6.180 6.340 6.120 6.310 743,680 +0.12(+1.94%)
Aug 24, 2023 6.350 6.375 6.095 6.190 1,072,540 -0.19(-2.98%)
Aug 23, 2023 6.250 6.435 6.240 6.380 969,489 +0.14(+2.24%)
Aug 22, 2023 6.400 6.440 6.215 6.240 912,582 -0.12(-1.89%)
Aug 21, 2023 6.390 6.540 6.290 6.360 1,111,793 -0.04(-0.63%)
Aug 18, 2023 6.060 6.430 6.030 6.400 1,851,611 +0.22(+3.56%)
Aug 17, 2023 6.210 6.340 6.060 6.180 1,643,425 +0.05(+0.82%)
Aug 16, 2023 6.320 6.420 6.030 6.130 1,926,698 -0.29(-4.52%)
Aug 15, 2023 6.220 6.580 6.120 6.420 1,760,644 +0.16(+2.56%)
Aug 14, 2023 6.230 6.300 6.124 6.260 1,489,751 +0.05(+0.81%)
Aug 11, 2023 6.300 6.375 6.180 6.210 1,791,971 -0.17(-2.66%)
Aug 10, 2023 6.440 6.520 6.350 6.380 1,482,092 -0.03(-0.47%)
Aug 09, 2023 6.900 6.930 6.365 6.410 2,647,518 -0.34(-5.04%)
Aug 08, 2023 7.100 7.140 6.720 6.750 2,540,856 -0.44(-6.12%)
Aug 07, 2023 8.400 8.450 7.140 7.190 4,242,416 -0.21(-2.84%)
Aug 04, 2023 7.970 8.250 7.300 7.400 3,073,977 +0.09(+1.23%)
Aug 03, 2023 7.290 7.495 7.190 7.310 2,002,539 -0.09(-1.22%)
Aug 02, 2023 7.750 7.770 7.390 7.400 1,841,965 -0.50(-6.33%)
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.