Indicators

Genius Sports Ltd (NY: GENI )

5.230 +0.120 (+2.35%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.00	25.18	23.51	24.10	786,644	-0.83(-3.33%)
May 27, 2021	23.01	24.98	23.01	24.93	1,146,245	+2.04(+8.91%)
May 26, 2021	21.20	23.00	21.00	22.89	571,969	+1.65(+7.77%)
May 25, 2021	20.85	22.28	20.56	21.24	671,808	+0.83(+4.07%)
May 24, 2021	20.55	21.00	20.24	20.41	661,043	+0.20(+0.99%)
May 21, 2021	21.80	21.90	20.16	20.21	1,014,244	-1.28(-5.96%)
May 20, 2021	20.50	22.45	20.50	21.49	2,132,676	+1.92(+9.81%)
May 19, 2021	19.20	19.94	18.70	19.57	685,754	+0.13(+0.67%)
May 18, 2021	19.29	20.04	19.00	19.44	465,639	+0.30(+1.57%)
May 17, 2021	18.32	19.18	18.32	19.14	393,433	+0.79(+4.31%)
May 14, 2021	17.41	18.67	17.20	18.35	390,869	+1.12(+6.50%)
May 13, 2021	17.59	18.28	16.88	17.23	721,623	-0.17(-0.98%)
May 12, 2021	18.31	18.34	17.01	17.40	1,206,986	-1.23(-6.60%)
May 11, 2021	17.77	19.07	17.50	18.63	747,984	-0.06(-0.32%)
May 10, 2021	18.79	19.26	18.53	18.69	639,601	-0.10(-0.53%)
May 07, 2021	18.77	19.03	18.14	18.79	683,417	+0.85(+4.74%)
May 06, 2021	19.34	19.48	17.35	17.94	486,168	-1.42(-7.33%)
May 05, 2021	19.89	20.33	19.24	19.36	389,496	-0.74(-3.68%)
May 04, 2021	20.82	21.03	19.62	20.10	1,162,657	-0.79(-3.78%)

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.