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 -0.160 (-3.04%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 5.290 5.360 5.235 5.330 2,238,313 +0.06(+1.14%)
Sep 28, 2023 5.500 5.510 5.235 5.270 2,325,404 -0.25(-4.53%)
Sep 27, 2023 5.440 5.600 5.430 5.520 1,855,037 +0.16(+2.99%)
Sep 26, 2023 5.360 5.480 5.300 5.360 1,707,176 +0.07(+1.32%)
Sep 25, 2023 5.300 5.350 5.250 5.290 1,490,763 -0.06(-1.12%)
Sep 22, 2023 5.400 5.525 5.310 5.350 1,343,216 +0.01(+0.19%)
Sep 21, 2023 5.370 5.495 5.330 5.340 1,781,619 -0.07(-1.29%)
Sep 20, 2023 5.560 5.600 5.385 5.410 1,268,296 -0.09(-1.64%)
Sep 19, 2023 5.700 5.740 5.470 5.500 1,434,412 -0.23(-4.01%)
Sep 18, 2023 5.680 5.990 5.630 5.730 3,359,858 +0.04(+0.70%)
Sep 15, 2023 5.670 5.710 5.560 5.690 2,766,139 +0.02(+0.35%)
Sep 14, 2023 5.410 5.670 5.350 5.670 10,615,835 -0.37(-6.13%)
Sep 13, 2023 6.170 6.260 5.990 6.040 1,002,067 -0.05(-0.82%)
Sep 12, 2023 6.410 6.535 6.080 6.090 1,000,603 -0.40(-6.16%)
Sep 11, 2023 6.500 6.540 6.405 6.490 522,397 +0.05(+0.78%)
Sep 08, 2023 6.440 6.520 6.410 6.440 707,038 -0.01(-0.16%)
Sep 07, 2023 6.450 6.520 6.260 6.450 849,286 -0.09(-1.38%)
Sep 06, 2023 6.480 6.610 6.445 6.540 891,329 +0.08(+1.24%)
Sep 05, 2023 6.500 6.540 6.340 6.460 1,152,293 -0.10(-1.52%)
Sep 01, 2023 6.700 6.740 6.530 6.560 878,593 -0.08(-1.20%)
Aug 31, 2023 6.650 6.740 6.610 6.640 1,762,671 +0.02(+0.30%)
Aug 30, 2023 6.360 6.700 6.335 6.620 1,052,743 +0.24(+3.76%)
Aug 29, 2023 6.270 6.480 6.270 6.380 832,935 +0.08(+1.27%)
Aug 28, 2023 6.320 6.420 6.260 6.300 605,081 -0.01(-0.16%)
Aug 25, 2023 6.180 6.340 6.120 6.310 743,680 +0.12(+1.94%)
Aug 24, 2023 6.350 6.375 6.095 6.190 1,072,540 -0.19(-2.98%)
Aug 23, 2023 6.250 6.435 6.240 6.380 969,489 +0.14(+2.24%)
Aug 22, 2023 6.400 6.440 6.215 6.240 912,582 -0.12(-1.89%)
Aug 21, 2023 6.390 6.540 6.290 6.360 1,111,793 -0.04(-0.63%)
Aug 18, 2023 6.060 6.430 6.030 6.400 1,851,611 +0.22(+3.56%)
Aug 17, 2023 6.210 6.340 6.060 6.180 1,643,425 +0.05(+0.82%)
Aug 16, 2023 6.320 6.420 6.030 6.130 1,926,698 -0.29(-4.52%)
Aug 15, 2023 6.220 6.580 6.120 6.420 1,760,644 +0.16(+2.56%)
Aug 14, 2023 6.230 6.300 6.124 6.260 1,489,751 +0.05(+0.81%)
Aug 11, 2023 6.300 6.375 6.180 6.210 1,791,971 -0.17(-2.66%)
Aug 10, 2023 6.440 6.520 6.350 6.380 1,482,092 -0.03(-0.47%)
Aug 09, 2023 6.900 6.930 6.365 6.410 2,647,518 -0.34(-5.04%)
Aug 08, 2023 7.100 7.140 6.720 6.750 2,540,856 -0.44(-6.12%)
Aug 07, 2023 8.400 8.450 7.140 7.190 4,242,416 -0.21(-2.84%)
Aug 04, 2023 7.970 8.250 7.300 7.400 3,073,977 +0.09(+1.23%)
Aug 03, 2023 7.290 7.495 7.190 7.310 2,002,539 -0.09(-1.22%)
Aug 02, 2023 7.750 7.770 7.390 7.400 1,841,965 -0.50(-6.33%)
Aug 01, 2023 7.730 7.930 7.580 7.900 996,233 +0.06(+0.77%)
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%)
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.