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

Genius Sports Ltd (NY: GENI )

5.320 +0.060 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2023 7.640 7.970 7.500 7.840 1,842,168 +0.24(+3.16%)
Jul 28, 2023 7.360 7.620 7.350 7.600 905,730 +0.26(+3.54%)
Jul 27, 2023 7.800 7.860 7.300 7.340 1,608,449 -0.43(-5.53%)
Jul 26, 2023 7.670 7.930 7.610 7.770 1,193,302 +0.05(+0.65%)
Jul 25, 2023 7.710 7.830 7.610 7.720 1,164,084 -0.03(-0.39%)
Jul 24, 2023 7.530 7.860 7.510 7.750 1,479,579 +0.23(+3.06%)
Jul 21, 2023 7.370 7.675 7.350 7.520 1,815,588 +0.17(+2.31%)
Jul 20, 2023 7.600 7.605 7.160 7.350 2,575,638 -0.34(-4.42%)
Jul 19, 2023 7.660 7.985 7.520 7.690 1,938,492 +0.15(+1.99%)
Jul 18, 2023 7.700 7.740 7.463 7.540 1,537,522 -0.04(-0.53%)
Jul 17, 2023 7.410 7.700 7.340 7.580 1,780,819 +0.08(+1.07%)
Jul 14, 2023 7.610 7.837 7.420 7.500 1,406,408 -0.10(-1.32%)
Jul 13, 2023 8.030 8.100 7.590 7.600 1,962,516 -0.36(-4.52%)
Jul 12, 2023 7.960 8.100 7.675 7.960 2,277,457 +0.08(+1.02%)
Jul 11, 2023 7.500 8.020 7.331 7.880 3,432,916 +0.41(+5.49%)
Jul 10, 2023 7.570 7.690 7.370 7.470 1,606,617 -0.01(-0.13%)
Jul 07, 2023 7.260 7.785 7.220 7.480 5,984,735 +0.18(+2.47%)
Jul 06, 2023 6.420 7.710 6.350 7.300 20,223,520 +1.49(+25.65%)
Jul 05, 2023 6.110 6.120 5.730 5.810 1,587,658 -0.36(-5.83%)
Jul 03, 2023 6.280 6.390 6.140 6.170 645,204 -0.02(-0.32%)
Jun 30, 2023 5.990 6.315 5.940 6.190 1,706,635 +0.31(+5.27%)
Jun 29, 2023 5.980 6.020 5.820 5.880 1,731,264 -0.05(-0.84%)
Jun 28, 2023 5.800 6.065 5.795 5.930 1,104,284 +0.09(+1.54%)
Jun 27, 2023 5.970 5.970 5.815 5.840 751,299 -0.08(-1.35%)
Jun 26, 2023 5.850 6.005 5.790 5.920 1,154,707 +0.05(+0.85%)
Jun 23, 2023 5.970 6.130 5.800 5.870 1,670,237 -0.07(-1.18%)
Jun 22, 2023 6.010 6.080 5.850 5.940 1,669,700 +0.04(+0.68%)
Jun 21, 2023 5.650 5.920 5.620 5.900 1,214,257 +0.20(+3.51%)
Jun 20, 2023 5.680 5.750 5.580 5.700 911,110 +0.04(+0.71%)
Jun 16, 2023 5.880 5.880 5.620 5.660 911,783 -0.17(-2.92%)
Jun 15, 2023 5.900 5.910 5.640 5.830 1,733,585 -0.07(-1.19%)
Jun 14, 2023 6.170 6.210 5.820 5.900 1,769,907 -0.30(-4.84%)
Jun 13, 2023 6.170 6.395 6.100 6.200 2,470,269 +0.16(+2.65%)
Jun 12, 2023 5.900 6.120 5.900 6.040 1,523,688 +0.19(+3.25%)
Jun 09, 2023 6.010 6.050 5.850 5.850 677,024 -0.12(-2.01%)
Jun 08, 2023 5.820 6.035 5.790 5.970 1,364,766 +0.10(+1.70%)
Jun 07, 2023 6.000 6.200 5.790 5.870 1,357,162 -0.04(-0.68%)
Jun 06, 2023 6.220 6.260 5.805 5.910 4,041,738 -0.40(-6.34%)
Jun 05, 2023 5.910 6.320 5.859 6.310 1,801,242 +0.59(+10.31%)
Jun 02, 2023 5.660 5.730 5.530 5.720 968,490 +0.14(+2.51%)
Jun 01, 2023 5.740 5.800 5.560 5.580 807,821 -0.14(-2.45%)
May 31, 2023 5.720 5.750 5.460 5.720 764,078 +0.00(+0.00%)
May 30, 2023 5.650 5.770 5.520 5.720 1,021,898 +0.12(+2.14%)
May 26, 2023 5.520 5.735 5.420 5.600 1,179,728 +0.10(+1.82%)
May 25, 2023 5.490 5.645 5.295 5.500 1,782,950 +0.22(+4.17%)
May 24, 2023 5.130 5.310 4.875 5.280 935,649 +0.10(+1.93%)
May 23, 2023 5.300 5.360 5.135 5.180 599,737 -0.15(-2.81%)
May 22, 2023 5.210 5.410 5.180 5.330 892,984 +0.15(+2.90%)
May 19, 2023 5.430 5.490 5.120 5.180 950,461 -0.22(-4.07%)
May 18, 2023 5.220 5.460 5.175 5.400 1,528,012 +0.16(+3.05%)
May 17, 2023 4.900 5.280 4.895 5.240 1,679,595 +0.33(+6.72%)
May 16, 2023 4.820 4.930 4.750 4.910 1,038,867 +0.06(+1.24%)
May 15, 2023 4.700 4.875 4.675 4.850 1,012,087 +0.22(+4.75%)
May 12, 2023 4.610 4.670 4.520 4.630 889,197 -0.03(-0.64%)
May 11, 2023 4.730 4.935 4.610 4.660 823,552 -0.06(-1.27%)
May 10, 2023 4.780 5.020 4.700 4.720 2,273,195 +0.07(+1.51%)
May 09, 2023 4.340 4.970 4.340 4.650 3,268,104 +0.59(+14.53%)
May 08, 2023 4.010 4.080 3.905 4.060 1,122,859 +0.04(+1.00%)
May 05, 2023 3.890 4.068 3.840 4.020 720,509 +0.22(+5.79%)
May 04, 2023 3.720 3.840 3.720 3.800 523,512 +0.03(+0.80%)
May 03, 2023 3.700 3.850 3.639 3.770 666,913 +0.08(+2.17%)
May 02, 2023 3.710 3.710 3.645 3.690 493,502 -0.01(-0.27%)
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.