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

Genius Sports Ltd (NY: GENI )

5.170 -0.060 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 4.980 5.102 4.800 4.980 1,747,740 +0.08(+1.63%)
Mar 30, 2023 4.590 4.965 4.590 4.900 3,068,561 +0.51(+11.62%)
Mar 29, 2023 4.080 4.470 4.080 4.390 1,360,647 +0.35(+8.66%)
Mar 28, 2023 4.060 4.130 4.000 4.040 451,106 -0.05(-1.22%)
Mar 27, 2023 4.200 4.200 4.000 4.090 593,822 -0.04(-0.97%)
Mar 24, 2023 4.100 4.170 3.985 4.130 719,059 -0.01(-0.24%)
Mar 23, 2023 4.130 4.340 4.100 4.140 1,268,322 +0.05(+1.22%)
Mar 22, 2023 4.320 4.320 4.090 4.090 2,324,594 -0.23(-5.32%)
Mar 21, 2023 4.150 4.410 4.090 4.320 1,065,060 +0.33(+8.27%)
Mar 20, 2023 4.680 4.680 3.980 3.990 1,738,973 -0.52(-11.53%)
Mar 17, 2023 4.720 4.770 4.415 4.510 1,165,774 -0.19(-4.04%)
Mar 16, 2023 4.430 4.725 4.390 4.700 863,100 +0.21(+4.68%)
Mar 15, 2023 4.110 4.515 4.060 4.490 935,441 +0.16(+3.70%)
Mar 14, 2023 4.370 4.475 4.260 4.330 1,562,314 +0.09(+2.12%)
Mar 13, 2023 4.470 4.520 4.110 4.240 1,358,457 -0.32(-7.02%)
Mar 10, 2023 4.360 4.618 3.820 4.560 3,630,497 -0.63(-12.14%)
Mar 09, 2023 4.980 5.410 4.980 5.190 2,257,263 +0.21(+4.22%)
Mar 08, 2023 5.000 5.090 4.870 4.980 966,097 -0.11(-2.16%)
Mar 07, 2023 4.990 5.230 4.950 5.090 898,642 +0.08(+1.60%)
Mar 06, 2023 4.930 5.050 4.850 5.010 1,519,275 +0.15(+3.09%)
Mar 03, 2023 4.680 4.950 4.660 4.860 819,125 +0.22(+4.74%)
Mar 02, 2023 4.570 4.680 4.560 4.640 439,964 -0.02(-0.43%)
Mar 01, 2023 4.830 4.845 4.640 4.660 460,749 -0.18(-3.72%)
Feb 28, 2023 4.920 4.960 4.830 4.840 450,584 -0.11(-2.22%)
Feb 27, 2023 4.900 5.085 4.890 4.950 559,360 +0.11(+2.27%)
Feb 24, 2023 4.960 4.975 4.800 4.840 886,347 -0.18(-3.59%)
Feb 23, 2023 5.330 5.340 4.935 5.020 487,610 -0.17(-3.28%)
Feb 22, 2023 5.030 5.210 5.030 5.190 843,425 +0.16(+3.18%)
Feb 21, 2023 5.380 5.460 4.960 5.030 764,613 -0.45(-8.21%)
Feb 17, 2023 5.450 5.605 5.375 5.480 1,004,949 +0.04(+0.74%)
Feb 16, 2023 5.440 5.800 5.320 5.440 809,980 -0.08(-1.45%)
Feb 15, 2023 5.130 5.550 5.130 5.520 592,869 +0.32(+6.15%)
Feb 14, 2023 5.040 5.210 4.920 5.200 389,664 +0.10(+1.96%)
Feb 13, 2023 4.950 5.190 4.910 5.100 465,172 +0.17(+3.45%)
Feb 10, 2023 4.980 5.010 4.820 4.930 449,703 -0.11(-2.18%)
Feb 09, 2023 5.320 5.330 5.000 5.040 335,982 -0.19(-3.63%)
Feb 08, 2023 5.180 5.305 5.100 5.230 310,485 -0.02(-0.38%)
Feb 07, 2023 5.060 5.275 4.995 5.250 593,062 +0.17(+3.35%)
Feb 06, 2023 5.400 5.410 5.000 5.080 913,625 -0.38(-6.96%)
Feb 03, 2023 5.330 5.630 5.280 5.460 897,769 -0.03(-0.55%)
Feb 02, 2023 5.530 5.700 5.445 5.490 1,145,922 +0.05(+0.92%)
Feb 01, 2023 5.490 5.515 5.220 5.440 663,762 -0.05(-0.91%)
Jan 31, 2023 5.400 5.615 5.400 5.490 756,883 +0.12(+2.23%)
Jan 30, 2023 5.590 5.645 5.370 5.370 941,439 -0.31(-5.46%)
Jan 27, 2023 5.440 5.820 5.380 5.680 1,793,586 +0.25(+4.60%)
Jan 26, 2023 5.140 5.640 5.125 5.430 1,756,051 +0.29(+5.64%)
Jan 25, 2023 4.760 5.195 4.700 5.140 1,179,135 +0.31(+6.42%)
Jan 24, 2023 4.450 4.875 4.330 4.830 984,997 +0.38(+8.54%)
Jan 23, 2023 4.170 4.620 4.160 4.450 1,300,626 +0.31(+7.49%)
Jan 20, 2023 4.130 4.240 4.084 4.140 617,025 -0.01(-0.24%)
Jan 19, 2023 4.240 4.290 4.130 4.150 440,901 -0.14(-3.26%)
Jan 18, 2023 4.320 4.370 4.260 4.290 787,698 +0.03(+0.70%)
Jan 17, 2023 4.340 4.391 4.240 4.260 450,551 -0.13(-2.96%)
Jan 13, 2023 4.420 4.550 4.370 4.390 584,489 -0.09(-2.01%)
Jan 12, 2023 4.190 4.535 4.180 4.480 1,059,546 +0.34(+8.21%)
Jan 11, 2023 4.160 4.275 3.990 4.140 1,557,753 +0.07(+1.72%)
Jan 10, 2023 3.770 4.090 3.770 4.070 1,096,996 +0.32(+8.53%)
Jan 09, 2023 3.680 3.770 3.600 3.750 1,340,671 +0.10(+2.74%)
Jan 06, 2023 3.440 3.660 3.410 3.650 1,319,999 +0.23(+6.73%)
Jan 05, 2023 3.450 3.450 3.310 3.420 975,715 -0.05(-1.44%)
Jan 04, 2023 3.470 3.490 3.295 3.470 1,238,529 +0.08(+2.36%)
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.