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

Genius Sports Ltd (NY: GENI )

5.110 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
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%)
Jan 03, 2023 3.600 3.685 3.390 3.390 846,687 -0.18(-5.04%)
Dec 30, 2022 3.200 3.620 3.200 3.570 1,150,550 +0.28(+8.51%)
Dec 29, 2022 3.180 3.310 3.130 3.290 1,382,818 +0.15(+4.78%)
Dec 28, 2022 3.180 3.220 3.120 3.140 907,124 -0.04(-1.26%)
Dec 27, 2022 3.250 3.270 3.160 3.180 1,557,416 -0.09(-2.75%)
Dec 23, 2022 3.330 3.370 3.270 3.270 1,269,183 -0.06(-1.80%)
Dec 22, 2022 3.400 3.410 3.210 3.330 1,055,726 -0.12(-3.48%)
Dec 21, 2022 3.470 3.550 3.400 3.450 1,395,520 +0.01(+0.29%)
Dec 20, 2022 3.550 3.650 3.430 3.440 1,200,807 -0.11(-3.10%)
Dec 19, 2022 3.950 3.960 3.530 3.550 1,614,903 -0.42(-10.58%)
Dec 16, 2022 4.150 4.200 3.955 3.970 1,011,618 -0.23(-5.48%)
Dec 15, 2022 4.260 4.380 4.100 4.200 488,841 -0.18(-4.11%)
Dec 14, 2022 4.660 4.760 4.360 4.380 712,557 -0.30(-6.41%)
Dec 13, 2022 4.830 5.000 4.560 4.680 882,897 +0.11(+2.41%)
Dec 12, 2022 4.430 4.570 4.350 4.570 305,008 +0.08(+1.78%)
Dec 09, 2022 4.540 4.619 4.414 4.490 469,056 -0.15(-3.23%)
Dec 08, 2022 4.550 4.760 4.410 4.640 578,647 +0.12(+2.65%)
Dec 07, 2022 4.700 4.750 4.510 4.520 531,899 -0.23(-4.84%)
Dec 06, 2022 4.860 4.890 4.730 4.750 351,672 -0.08(-1.66%)
Dec 05, 2022 4.850 4.930 4.750 4.830 714,469 -0.07(-1.43%)
Dec 02, 2022 4.840 4.990 4.810 4.900 237,782 -0.10(-2.00%)
Dec 01, 2022 5.170 5.200 4.930 5.000 494,002 -0.12(-2.34%)
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%)
Sep 01, 2022 4.030 4.100 3.865 4.100 928,232 +0.00(+0.00%)
Aug 31, 2022 4.090 4.230 4.030 4.100 1,032,401 -0.02(-0.49%)
Aug 30, 2022 3.990 4.140 3.945 4.120 897,327 +0.17(+4.30%)
Aug 29, 2022 3.900 4.065 3.890 3.950 1,086,078 -0.05(-1.25%)
Aug 26, 2022 4.200 4.251 3.920 4.000 860,624 -0.21(-4.99%)
Aug 25, 2022 4.080 4.250 4.050 4.210 1,136,178 +0.21(+5.25%)
Aug 24, 2022 3.970 4.090 3.965 4.000 775,462 +0.01(+0.25%)
Aug 23, 2022 3.990 4.140 3.955 3.990 767,681 -0.02(-0.50%)
Aug 22, 2022 4.210 4.215 3.985 4.010 1,217,480 -0.37(-8.45%)
Aug 19, 2022 4.520 4.580 4.355 4.380 1,009,986 -0.24(-5.19%)
Aug 18, 2022 4.740 4.830 4.510 4.620 1,483,822 -0.23(-4.74%)
Aug 17, 2022 4.750 4.990 4.540 4.850 1,764,387 +0.17(+3.63%)
Aug 16, 2022 4.790 4.920 4.320 4.680 2,436,871 +0.14(+3.08%)
Aug 15, 2022 4.430 4.615 4.345 4.540 1,600,476 +0.06(+1.34%)
Aug 12, 2022 4.110 4.495 4.060 4.480 1,371,881 +0.42(+10.34%)
Aug 11, 2022 4.100 4.440 4.050 4.060 1,528,692 +0.01(+0.25%)
Aug 10, 2022 3.980 4.075 3.819 4.050 2,447,230 +0.27(+7.14%)
Aug 09, 2022 3.800 3.870 3.660 3.780 1,322,940 -0.04(-1.05%)
Aug 08, 2022 3.810 3.970 3.720 3.820 2,205,989 +0.06(+1.60%)
Aug 05, 2022 3.350 3.760 3.330 3.760 1,599,195 +0.34(+9.94%)
Aug 04, 2022 3.320 3.550 3.280 3.420 969,060 +0.10(+3.01%)
Aug 03, 2022 3.300 3.500 3.270 3.320 2,186,519 +0.09(+2.79%)
Aug 02, 2022 2.640 3.270 2.600 3.230 2,309,879 +0.55(+20.52%)
Aug 01, 2022 2.550 2.810 2.540 2.680 1,429,076 +0.09(+3.47%)
Jul 29, 2022 2.560 2.640 2.420 2.590 1,724,763 +0.09(+3.60%)
Jul 28, 2022 2.510 2.565 2.380 2.500 1,249,758 +0.02(+0.81%)
Jul 27, 2022 2.530 2.550 2.465 2.480 1,181,995 +0.01(+0.40%)
Jul 26, 2022 2.580 2.580 2.430 2.470 768,493 -0.14(-5.36%)
Jul 25, 2022 2.550 2.680 2.500 2.610 2,143,699 +0.04(+1.56%)
Jul 22, 2022 2.690 2.690 2.505 2.570 904,466 -0.10(-3.75%)
Jul 21, 2022 2.680 2.760 2.630 2.670 1,136,696 -0.01(-0.37%)
Jul 20, 2022 2.520 2.720 2.510 2.680 1,226,565 +0.18(+7.20%)
Jul 19, 2022 2.430 2.570 2.430 2.500 1,236,265 +0.13(+5.49%)
Jul 18, 2022 2.480 2.500 2.340 2.370 887,856 -0.07(-2.87%)
Jul 15, 2022 2.340 2.450 2.295 2.440 1,507,557 +0.15(+6.55%)
Jul 14, 2022 2.290 2.310 2.200 2.290 772,353 -0.04(-1.72%)
Jul 13, 2022 2.310 2.366 2.270 2.330 926,634 -0.04(-1.69%)
Jul 12, 2022 2.350 2.410 2.280 2.370 1,218,302 +0.01(+0.42%)
Jul 11, 2022 2.540 2.540 2.350 2.360 792,413 -0.22(-8.53%)
Jul 08, 2022 2.570 2.650 2.505 2.580 682,618 -0.04(-1.53%)
Jul 07, 2022 2.500 2.640 2.500 2.620 669,804 +0.12(+4.80%)
Jul 06, 2022 2.660 2.695 2.470 2.500 1,048,874 -0.14(-5.30%)
Jul 05, 2022 2.460 2.640 2.360 2.640 828,645 +0.13(+5.18%)
Jul 01, 2022 2.240 2.530 2.230 2.510 1,321,781 +0.26(+11.56%)
Jun 30, 2022 2.410 2.425 2.200 2.250 2,880,992 -0.22(-8.91%)
Jun 29, 2022 2.610 2.610 2.400 2.470 879,598 -0.15(-5.73%)
Jun 28, 2022 2.550 2.701 2.540 2.620 1,219,262 +0.05(+1.95%)
Jun 27, 2022 2.780 2.800 2.540 2.570 1,414,899 -0.21(-7.55%)
Jun 24, 2022 2.740 2.845 2.695 2.780 2,245,675 +0.10(+3.73%)
Jun 23, 2022 2.540 2.719 2.470 2.680 1,926,164 +0.15(+5.93%)
Jun 22, 2022 2.500 2.640 2.500 2.530 1,085,131 -0.04(-1.56%)
Jun 21, 2022 2.630 2.750 2.560 2.570 1,687,451 +0.02(+0.78%)
Jun 17, 2022 2.400 2.610 2.393 2.550 1,630,869 +0.17(+7.14%)
Jun 16, 2022 2.530 2.540 2.310 2.380 1,852,607 -0.18(-7.03%)
Jun 15, 2022 2.520 2.610 2.450 2.560 1,636,780 +0.10(+4.07%)
Jun 14, 2022 2.640 2.640 2.450 2.460 2,213,068 -0.17(-6.46%)
Jun 13, 2022 2.740 2.890 2.620 2.630 2,466,904 -0.38(-12.62%)
Jun 10, 2022 3.170 3.190 2.980 3.010 1,444,368 -0.24(-7.38%)
Jun 09, 2022 3.380 3.440 3.210 3.250 1,803,597 -0.18(-5.25%)
Jun 08, 2022 3.400 3.595 3.400 3.430 1,171,752 -0.05(-1.44%)
Jun 07, 2022 3.500 3.570 3.340 3.480 1,804,303 -0.11(-3.06%)
Jun 06, 2022 3.180 3.690 3.170 3.590 3,678,329 +0.52(+16.94%)
Jun 03, 2022 3.060 3.180 2.970 3.070 1,206,976 -0.09(-2.85%)
Jun 02, 2022 3.010 3.180 3.000 3.160 1,981,555 +0.13(+4.29%)
Jun 01, 2022 3.050 3.120 2.910 3.030 1,732,996 -0.03(-0.98%)
May 31, 2022 3.190 3.220 2.990 3.060 1,853,843 -0.09(-2.86%)
May 27, 2022 2.950 3.160 2.940 3.150 1,699,144 +0.21(+7.14%)
May 26, 2022 2.960 3.030 2.880 2.940 1,908,680 -0.02(-0.68%)
May 25, 2022 2.740 3.110 2.740 2.960 3,291,024 +0.25(+9.23%)
May 24, 2022 2.900 2.920 2.640 2.710 2,548,628 -0.23(-7.82%)
May 23, 2022 3.040 3.090 2.895 2.940 2,660,004 -0.11(-3.61%)
May 20, 2022 3.160 3.185 2.990 3.050 2,738,825 -0.04(-1.29%)
May 19, 2022 3.150 3.295 3.075 3.090 2,583,210 -0.08(-2.52%)
May 18, 2022 3.130 3.245 3.050 3.170 2,331,626 -0.02(-0.63%)
May 17, 2022 3.400 3.450 3.190 3.190 2,733,789 -0.07(-2.15%)
May 16, 2022 3.230 3.505 3.230 3.260 3,157,021 -0.05(-1.51%)
May 13, 2022 2.930 3.470 2.930 3.310 5,195,643 +0.49(+17.38%)
May 12, 2022 2.720 3.038 2.720 2.820 5,074,248 +0.05(+1.81%)
May 11, 2022 2.960 3.040 2.760 2.770 2,890,223 -0.25(-8.28%)
May 10, 2022 3.200 3.340 2.840 3.020 2,764,289 -0.10(-3.21%)
May 09, 2022 3.500 3.510 3.100 3.120 1,448,112 -0.42(-11.86%)
May 06, 2022 3.830 3.910 3.520 3.540 2,290,619 -0.41(-10.38%)
May 05, 2022 4.000 4.030 3.850 3.950 1,190,685 -0.16(-3.89%)
May 04, 2022 3.930 4.160 3.825 4.110 1,741,675 +0.15(+3.79%)
May 03, 2022 4.040 4.129 3.900 3.960 988,498 -0.05(-1.25%)
May 02, 2022 3.850 4.058 3.740 4.010 1,305,761 +0.19(+4.97%)
Apr 29, 2022 4.080 4.260 3.800 3.820 938,169 -0.20(-4.98%)
Apr 28, 2022 3.900 4.105 3.740 4.020 990,692 +0.16(+4.15%)
Apr 27, 2022 3.880 3.980 3.770 3.860 719,243 -0.03(-0.77%)
Apr 26, 2022 4.000 4.010 3.830 3.890 655,251 -0.15(-3.71%)
Apr 25, 2022 3.810 4.120 3.782 4.040 1,150,543 +0.18(+4.66%)
Apr 22, 2022 3.880 4.020 3.790 3.860 957,719 -0.01(-0.26%)
Apr 21, 2022 3.970 4.050 3.770 3.870 1,210,188 -0.05(-1.28%)
Apr 20, 2022 4.120 4.130 3.890 3.920 996,495 -0.19(-4.62%)
Apr 19, 2022 4.040 4.210 3.990 4.110 793,644 +0.03(+0.74%)
Apr 18, 2022 3.930 4.140 3.880 4.080 1,629,814 +0.15(+3.82%)
Apr 14, 2022 4.000 4.005 3.810 3.930 1,267,506 -0.05(-1.26%)
Apr 13, 2022 3.940 4.075 3.910 3.980 811,862 +0.06(+1.53%)
Apr 12, 2022 4.130 4.170 3.850 3.920 1,730,384 -0.12(-2.97%)
Apr 11, 2022 4.090 4.130 3.900 4.040 1,466,998 -0.13(-3.12%)
Apr 08, 2022 4.300 4.302 4.110 4.170 1,411,205 -0.18(-4.14%)
Apr 07, 2022 4.670 4.770 4.165 4.350 3,354,516 -0.32(-6.85%)
Apr 06, 2022 4.160 4.880 4.070 4.670 7,816,151 +0.40(+9.37%)
Apr 05, 2022 4.600 4.600 4.240 4.270 1,265,827 -0.31(-6.77%)
Apr 04, 2022 4.570 4.750 4.520 4.580 1,218,629 +0.08(+1.78%)
Apr 01, 2022 4.600 4.780 4.500 4.500 1,038,865 -0.10(-2.17%)
Mar 31, 2022 4.600 4.750 4.530 4.600 1,010,461 -0.06(-1.29%)
Mar 30, 2022 4.870 4.935 4.625 4.660 1,134,093 -0.25(-5.09%)
Mar 29, 2022 4.720 5.120 4.706 4.910 2,250,143 +0.29(+6.28%)
Mar 28, 2022 4.600 4.655 4.430 4.620 1,302,759 +0.09(+1.99%)
Mar 25, 2022 4.750 4.750 4.420 4.530 737,136 -0.19(-4.03%)
Mar 24, 2022 4.710 4.810 4.530 4.720 929,402 +0.03(+0.64%)
Mar 23, 2022 4.810 4.985 4.630 4.690 1,287,663 -0.16(-3.30%)
Mar 22, 2022 4.860 5.135 4.840 4.850 1,132,717 -0.01(-0.21%)
Mar 21, 2022 5.170 5.210 4.760 4.860 1,340,519 -0.39(-7.43%)
Mar 18, 2022 5.120 5.310 5.050 5.250 1,132,298 +0.06(+1.16%)
Mar 17, 2022 4.670 5.230 4.560 5.190 1,297,285 +0.39(+8.13%)
Mar 16, 2022 4.690 4.995 4.600 4.800 2,887,926 +0.30(+6.67%)
Mar 15, 2022 4.230 4.610 4.210 4.500 1,506,970 +0.24(+5.63%)
Mar 14, 2022 4.470 4.730 4.160 4.260 1,116,463 -0.24(-5.33%)
Mar 11, 2022 5.050 5.200 4.440 4.500 2,305,551 -0.44(-8.91%)
Mar 10, 2022 4.870 4.970 4.940 1,873,805 -0.02(-0.40%)
Mar 09, 2022 4.750 4.960 4.730 4.960 1,211,926 +0.36(+7.83%)
Mar 08, 2022 4.430 4.780 4.300 4.600 1,442,713 +0.15(+3.37%)
Mar 07, 2022 4.790 5.090 4.440 4.450 1,437,137 -0.34(-7.10%)
Mar 04, 2022 4.910 5.150 4.740 4.790 1,409,519 -0.21(-4.20%)
Mar 03, 2022 5.330 5.330 4.945 5.000 1,883,817 -0.32(-6.02%)
Mar 02, 2022 5.340 5.360 5.090 5.320 725,145 +0.02(+0.38%)
Mar 01, 2022 5.600 5.710 5.165 5.300 1,567,988 -0.35(-6.19%)
Feb 28, 2022 5.550 5.735 5.415 5.650 1,219,115 +0.04(+0.71%)
Feb 25, 2022 5.740 5.660 5.370 5.610 917,257 -0.10(-1.75%)
Feb 24, 2022 4.880 5.710 4.829 5.710 1,772,954 +0.54(+10.44%)
Feb 23, 2022 5.410 5.560 5.120 5.170 1,447,938 -0.13(-2.45%)
Feb 22, 2022 5.160 5.420 5.130 5.300 1,192,917 +0.00(+0.00%)
Feb 18, 2022 5.300 0 -0.49(-8.46%)
Feb 17, 2022 5.950 6.040 5.750 5.790 1,070,775 -0.28(-4.61%)
Feb 16, 2022 6.100 6.240 5.940 6.070 939,505 -0.22(-3.50%)
Feb 15, 2022 5.870 6.360 5.820 6.290 1,196,565 +0.50(+8.64%)
Feb 14, 2022 5.890 6.110 5.735 5.790 1,278,096 -0.14(-2.36%)
Feb 11, 2022 6.150 6.310 5.880 5.930 1,495,089 -0.16(-2.63%)
Feb 10, 2022 6.330 6.760 6.090 6.090 2,066,055 -0.50(-7.59%)
Feb 09, 2022 6.280 6.600 6.220 6.590 1,090,231 +0.40(+6.46%)
Feb 08, 2022 6.000 6.220 5.820 6.190 920,408 +0.15(+2.48%)
Feb 07, 2022 6.200 6.450 5.980 6.040 969,964 -0.13(-2.11%)
Feb 04, 2022 5.950 6.220 5.800 6.170 1,989,575 +0.27(+4.58%)
Feb 03, 2022 6.200 5.830 5.900 1,919,879 -0.56(-8.67%)
Feb 02, 2022 7.080 7.090 6.420 6.460 1,181,113 -0.51(-7.32%)
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.