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

Genius Sports Ltd (NY: GENI )

5.140 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2022 4.790 5.140 4.670 5.120 828,104 +0.39(+8.25%)
Nov 29, 2022 4.670 4.740 4.600 4.730 543,453 +0.08(+1.72%)
Nov 28, 2022 4.800 4.940 4.520 4.650 794,522 -0.23(-4.71%)
Nov 25, 2022 4.890 4.970 4.720 4.880 333,157 -0.02(-0.41%)
Nov 23, 2022 4.960 5.110 4.860 4.900 880,821 -0.06(-1.21%)
Nov 22, 2022 4.620 5.000 4.525 4.960 867,510 +0.35(+7.59%)
Nov 21, 2022 4.410 4.630 4.360 4.610 631,924 +0.15(+3.36%)
Nov 18, 2022 4.560 4.560 4.300 4.460 803,087 -0.03(-0.67%)
Nov 17, 2022 4.590 4.680 4.480 4.490 337,651 -0.24(-5.07%)
Nov 16, 2022 4.800 4.860 4.630 4.730 402,906 -0.16(-3.27%)
Nov 15, 2022 4.740 5.030 4.710 4.890 688,603 +0.30(+6.54%)
Nov 14, 2022 4.600 4.708 4.450 4.590 846,138 -0.15(-3.16%)
Nov 11, 2022 4.520 5.150 4.289 4.740 1,614,035 +0.21(+4.64%)
Nov 10, 2022 4.980 5.100 4.480 4.530 1,690,429 -0.09(-1.95%)
Nov 09, 2022 4.750 4.750 4.570 4.620 464,597 -0.20(-4.15%)
Nov 08, 2022 5.170 5.220 4.760 4.820 500,492 -0.38(-7.31%)
Nov 07, 2022 4.990 5.260 4.787 5.200 565,345 +0.22(+4.42%)
Nov 04, 2022 5.440 5.470 4.830 4.980 1,132,473 -0.44(-8.12%)
Nov 03, 2022 5.290 5.550 5.185 5.420 870,603 -0.01(-0.18%)
Nov 02, 2022 5.230 5.430 1,581,688 +0.18(+3.43%)
Nov 01, 2022 5.300 5.450 5.220 5.250 1,620,010 +0.11(+2.14%)
Oct 31, 2022 4.880 5.200 4.810 5.140 842,658 +0.26(+5.33%)
Oct 28, 2022 4.680 4.900 4.570 4.880 1,054,152 +0.18(+3.83%)
Oct 27, 2022 4.450 4.770 4.400 4.700 870,808 +0.29(+6.58%)
Oct 26, 2022 4.360 4.710 4.350 4.410 932,010 +0.03(+0.68%)
Oct 25, 2022 4.070 4.390 4.070 4.380 659,653 +0.31(+7.62%)
Oct 24, 2022 3.870 4.080 3.770 4.070 558,633 +0.26(+6.82%)
Oct 21, 2022 4.160 4.220 3.810 3.810 1,432,459 -0.36(-8.63%)
Oct 20, 2022 4.080 4.370 4.080 4.170 509,249 +0.06(+1.46%)
Oct 19, 2022 4.540 4.540 4.095 4.110 670,910 -0.40(-8.87%)
Oct 18, 2022 4.430 4.540 4.305 4.510 953,711 +0.21(+4.88%)
Oct 17, 2022 4.100 4.320 4.070 4.300 1,841,861 +0.37(+9.41%)
Oct 14, 2022 4.020 4.140 3.870 3.930 317,222 -0.01(-0.25%)
Oct 13, 2022 3.790 4.100 3.750 3.940 459,302 -0.10(-2.48%)
Oct 12, 2022 3.910 4.040 3.790 4.040 500,099 +0.14(+3.59%)
Oct 11, 2022 4.130 4.160 3.790 3.900 885,940 -0.27(-6.47%)
Oct 10, 2022 4.490 4.490 4.025 4.170 960,540 -0.14(-3.25%)
Oct 07, 2022 4.270 4.420 4.190 4.310 674,420 -0.07(-1.60%)
Oct 06, 2022 4.350 4.530 4.295 4.380 1,257,746 -0.08(-1.79%)
Oct 05, 2022 4.200 4.469 4.080 4.460 1,121,887 +0.27(+6.44%)
Oct 04, 2022 3.870 4.200 3.820 4.190 1,187,297 +0.47(+12.63%)
Oct 03, 2022 3.690 3.780 3.580 3.720 639,626 +0.05(+1.36%)
Sep 30, 2022 3.750 3.830 3.630 3.670 925,944 -0.13(-3.42%)
Sep 29, 2022 3.720 3.830 3.650 3.800 631,319 -0.05(-1.30%)
Sep 28, 2022 3.790 3.890 3.705 3.850 679,118 +0.14(+3.77%)
Sep 27, 2022 3.800 3.820 3.651 3.710 462,485 +0.09(+2.49%)
Sep 26, 2022 3.720 3.870 3.600 3.620 936,910 -0.10(-2.69%)
Sep 23, 2022 3.840 3.930 3.675 3.720 891,266 -0.24(-6.06%)
Sep 22, 2022 4.100 4.180 3.830 3.960 746,726 -0.13(-3.18%)
Sep 21, 2022 4.360 4.360 4.070 4.090 971,868 -0.24(-5.54%)
Sep 20, 2022 4.430 4.595 4.320 4.330 697,953 -0.18(-3.99%)
Sep 19, 2022 4.510 4.610 4.410 4.510 650,952 -0.09(-1.96%)
Sep 16, 2022 4.680 4.800 4.501 4.600 1,183,696 -0.19(-3.97%)
Sep 15, 2022 4.430 4.910 4.430 4.790 2,672,428 +0.33(+7.40%)
Sep 14, 2022 4.370 4.495 4.146 4.460 926,946 +0.09(+2.06%)
Sep 13, 2022 4.460 4.580 4.280 4.370 800,195 -0.24(-5.21%)
Sep 12, 2022 4.420 4.610 4.275 4.610 1,054,520 +0.25(+5.73%)
Sep 09, 2022 4.620 4.710 4.330 4.360 1,173,252 -0.17(-3.75%)
Sep 08, 2022 4.420 4.575 4.350 4.530 687,354 +0.03(+0.67%)
Sep 07, 2022 4.180 4.520 4.120 4.500 823,464 +0.30(+7.14%)
Sep 06, 2022 4.410 4.410 4.150 4.200 837,935 -0.18(-4.11%)
Sep 02, 2022 4.190 4.475 4.090 4.380 1,401,960 +0.28(+6.83%)
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.