Indicators

Genius Sports Ltd (NY: GENI )

5.190 +0.020 (+0.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.