Skip to main content

Genius Sports Ltd (NY: GENI )

5.710 +0.060 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 5.640 5.830 1,733,585 +1.77(+43.60%)
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.