Skip to main content

Genius Sports Ltd (NY: GENI )

5.175 -0.085 (-1.62%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 5.170 5.285 5.085 5.260 1,556,065 +0.09(+1.74%)
Jun 14, 2024 5.210 5.290 5.149 5.170 1,856,180 -0.08(-1.52%)
Jun 13, 2024 5.340 5.340 5.210 5.250 1,176,218 -0.08(-1.50%)
Jun 12, 2024 5.500 5.575 5.315 5.330 1,264,993 -0.03(-0.56%)
Jun 11, 2024 5.270 5.380 5.250 5.360 463,850 +0.04(+0.75%)
Jun 10, 2024 5.400 5.515 5.300 5.320 773,074 -0.11(-2.03%)
Jun 07, 2024 5.470 5.525 5.370 5.430 1,110,534 -0.12(-2.16%)
Jun 06, 2024 5.300 5.600 5.268 5.550 3,213,943 +0.25(+4.72%)
Jun 05, 2024 5.150 5.345 5.085 5.300 1,267,841 +0.18(+3.52%)
Jun 04, 2024 5.150 5.180 5.060 5.120 1,381,889 -0.07(-1.35%)
Jun 03, 2024 5.270 5.300 5.140 5.190 679,981 -0.05(-0.95%)
May 31, 2024 5.120 5.258 5.030 5.240 1,334,926 +0.17(+3.35%)
May 30, 2024 5.140 5.215 5.050 5.070 1,571,427 -0.06(-1.17%)
May 29, 2024 5.120 5.250 5.090 5.130 1,023,957 -0.10(-1.91%)
May 28, 2024 5.240 5.250 5.130 5.230 1,272,277 +0.00(+0.00%)
May 24, 2024 5.130 5.245 5.095 5.230 1,193,976 +0.12(+2.35%)
May 23, 2024 5.480 5.490 5.030 5.110 4,118,821 -0.34(-6.24%)
May 22, 2024 5.520 5.540 5.385 5.450 1,784,883 -0.09(-1.62%)
May 21, 2024 5.420 5.550 5.335 5.540 1,381,995 +0.04(+0.73%)
May 20, 2024 5.500 5.520 5.355 5.500 1,441,484 +0.00(+0.00%)
May 17, 2024 5.470 5.510 5.380 5.500 1,066,797 +0.05(+0.92%)
May 16, 2024 5.450 5.480 5.410 5.450 1,565,292 +0.00(+0.00%)
May 15, 2024 5.380 5.475 5.270 5.450 2,125,877 +0.15(+2.83%)
May 14, 2024 5.120 5.300 5.090 5.300 1,136,293 +0.16(+3.11%)
May 13, 2024 5.220 5.255 5.050 5.140 2,017,639 -0.05(-0.96%)
May 10, 2024 5.470 5.475 5.170 5.190 1,695,608 -0.26(-4.77%)
May 09, 2024 5.460 5.540 5.290 5.450 1,597,949 +0.07(+1.30%)
May 08, 2024 5.730 5.840 5.310 5.380 4,099,988 -0.04(-0.74%)
May 07, 2024 5.410 5.565 5.380 5.420 2,112,414 -0.03(-0.55%)
May 06, 2024 5.370 5.470 5.320 5.450 1,565,199 +0.13(+2.44%)
May 03, 2024 5.330 5.430 5.250 5.320 1,491,241 +0.06(+1.14%)
May 02, 2024 5.130 5.298 5.020 5.260 1,656,656 +0.23(+4.57%)
May 01, 2024 5.010 5.130 4.910 5.030 1,966,114 -0.01(-0.20%)
Apr 30, 2024 5.160 5.180 5.020 5.040 1,291,307 -0.17(-3.26%)
Apr 29, 2024 5.230 5.235 5.130 5.210 1,457,308 +0.02(+0.39%)
Apr 26, 2024 5.200 5.245 5.140 5.190 1,229,247 +0.02(+0.39%)
Apr 25, 2024 5.100 5.200 5.070 5.170 1,545,164 -0.06(-1.15%)
Apr 24, 2024 5.120 5.240 4.985 5.230 2,670,453 +0.14(+2.75%)
Apr 23, 2024 5.120 5.250 5.080 5.090 1,539,634 -0.03(-0.59%)
Apr 22, 2024 5.150 5.240 5.070 5.120 1,489,180 +0.01(+0.20%)
Apr 19, 2024 5.080 5.175 5.050 5.110 1,329,832 +0.00(+0.00%)
Apr 18, 2024 5.260 5.270 5.085 5.110 1,877,096 -0.16(-3.04%)
Apr 17, 2024 5.140 5.300 5.080 5.270 2,118,545 +0.15(+2.93%)
Apr 16, 2024 5.230 5.305 5.100 5.120 2,601,929 -0.03(-0.58%)
Apr 15, 2024 5.360 5.415 5.110 5.150 2,649,458 -0.19(-3.56%)
Apr 12, 2024 5.540 5.560 5.305 5.340 3,222,409 -0.26(-4.64%)
Apr 11, 2024 5.610 5.730 5.560 5.600 1,769,827 +0.00(+0.00%)
Apr 10, 2024 5.800 5.895 5.560 5.600 1,747,585 -0.33(-5.56%)
Apr 09, 2024 6.000 6.060 5.880 5.930 1,690,714 -0.09(-1.50%)
Apr 08, 2024 6.210 6.238 6.000 6.020 2,066,813 -0.17(-2.75%)
Apr 05, 2024 5.810 6.250 5.760 6.190 3,926,870 +0.43(+7.47%)
Apr 04, 2024 5.700 5.820 5.640 5.760 2,531,914 +0.11(+1.95%)
Apr 03, 2024 5.520 5.655 5.480 5.650 2,011,640 +0.13(+2.36%)
Apr 02, 2024 5.480 5.540 5.370 5.520 3,178,245 -0.05(-0.90%)
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.