Skip to main content

Genius Sports Ltd (NY: GENI )

5.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.760 5.810 5.630 5.650 1,907,160 -0.08(-1.40%)
Mar 26, 2024 5.870 5.930 5.700 5.730 1,724,798 -0.08(-1.38%)
Mar 25, 2024 5.620 5.820 5.620 5.810 1,355,142 +0.20(+3.57%)
Mar 22, 2024 5.750 5.810 5.585 5.610 1,996,724 -0.17(-2.94%)
Mar 21, 2024 5.950 5.970 5.750 5.780 1,600,405 -0.06(-1.03%)
Mar 20, 2024 5.760 5.920 5.730 5.840 1,698,910 +0.14(+2.46%)
Mar 19, 2024 5.730 5.772 5.510 5.700 2,912,386 -0.03(-0.52%)
Mar 18, 2024 5.870 5.880 5.700 5.730 2,491,527 -0.09(-1.55%)
Mar 15, 2024 5.790 5.920 5.780 5.820 1,300,223 -0.03(-0.51%)
Mar 14, 2024 6.020 6.030 5.820 5.850 2,062,308 -0.17(-2.82%)
Mar 13, 2024 5.880 6.060 5.800 6.020 1,871,289 +0.14(+2.38%)
Mar 12, 2024 5.920 6.000 5.770 5.880 3,225,602 -0.03(-0.51%)
Mar 11, 2024 5.960 6.045 5.815 5.910 2,683,596 -0.05(-0.84%)
Mar 08, 2024 6.290 6.420 5.890 5.960 6,185,360 -0.33(-5.25%)
Mar 07, 2024 6.730 6.935 6.205 6.290 4,795,286 -0.39(-5.84%)
Mar 06, 2024 6.600 6.980 6.410 6.680 7,677,378 -0.38(-5.38%)
Mar 05, 2024 7.240 7.260 6.980 7.060 2,732,244 -0.28(-3.81%)
Mar 04, 2024 7.260 7.505 7.160 7.340 2,305,104 +0.06(+0.82%)
Mar 01, 2024 7.120 7.310 6.990 7.280 1,344,376 +0.17(+2.39%)
Feb 29, 2024 7.030 7.190 6.950 7.110 1,409,282 +0.23(+3.34%)
Feb 28, 2024 6.900 7.010 6.820 6.880 1,151,328 -0.03(-0.43%)
Feb 27, 2024 6.960 7.125 6.855 6.910 1,584,852 +0.02(+0.29%)
Feb 26, 2024 6.590 6.960 6.550 6.890 1,982,247 +0.32(+4.87%)
Feb 23, 2024 6.710 6.755 6.570 6.570 1,441,167 -0.11(-1.65%)
Feb 22, 2024 6.750 6.790 6.580 6.680 2,156,823 +0.05(+0.75%)
Feb 21, 2024 6.790 6.845 6.500 6.630 2,772,069 -0.33(-4.74%)
Feb 20, 2024 7.150 7.179 6.900 6.960 2,239,896 -0.23(-3.20%)
Feb 16, 2024 7.240 7.355 7.100 7.190 2,173,425 -0.14(-1.91%)
Feb 15, 2024 7.710 7.715 7.220 7.330 2,228,308 -0.32(-4.18%)
Feb 14, 2024 7.610 7.700 7.470 7.650 1,434,847 +0.15(+2.00%)
Feb 13, 2024 7.280 7.650 7.121 7.500 1,934,920 -0.12(-1.57%)
Feb 12, 2024 7.640 7.770 7.590 7.620 1,831,853 -0.05(-0.65%)
Feb 09, 2024 7.620 7.750 7.545 7.670 2,555,249 +0.11(+1.46%)
Feb 08, 2024 7.380 7.660 7.362 7.560 2,318,032 +0.18(+2.44%)
Feb 07, 2024 7.350 7.455 7.250 7.380 1,810,238 +0.08(+1.10%)
Feb 06, 2024 7.260 7.350 7.215 7.300 1,848,107 +0.07(+0.97%)
Feb 05, 2024 7.210 7.330 7.120 7.230 1,759,025 -0.02(-0.28%)
Feb 02, 2024 7.050 7.280 6.960 7.250 3,212,377 +0.19(+2.69%)
Feb 01, 2024 6.760 7.090 6.740 7.060 2,701,637 +0.35(+5.22%)
Jan 31, 2024 6.690 6.865 6.600 6.710 2,325,867 -0.01(-0.15%)
Jan 30, 2024 6.750 6.750 6.630 6.720 1,877,981 -0.07(-1.03%)
Jan 29, 2024 6.680 6.790 6.610 6.790 2,441,082 +0.09(+1.34%)
Jan 26, 2024 6.500 6.970 6.460 6.700 3,694,593 +0.21(+3.24%)
Jan 25, 2024 6.460 6.610 6.380 6.490 2,265,397 +0.09(+1.41%)
Jan 24, 2024 6.450 6.550 6.350 6.400 1,779,960 +0.01(+0.16%)
Jan 23, 2024 6.330 6.395 6.200 6.390 1,366,125 +0.08(+1.27%)
Jan 22, 2024 6.090 6.340 6.055 6.310 1,996,144 +0.23(+3.78%)
Jan 19, 2024 6.000 6.140 5.830 6.080 2,424,545 +0.16(+2.70%)
Jan 18, 2024 5.500 5.940 5.480 5.920 2,558,278 +0.48(+8.82%)
Jan 17, 2024 5.400 5.475 5.300 5.440 1,405,357 -0.06(-1.09%)
Jan 16, 2024 5.610 5.660 5.480 5.500 989,426 -0.16(-2.83%)
Jan 12, 2024 5.590 5.705 5.530 5.660 1,544,837 +0.06(+1.07%)
Jan 11, 2024 5.680 5.710 5.459 5.600 1,460,445 -0.09(-1.58%)
Jan 10, 2024 5.810 5.830 5.650 5.690 888,805 -0.14(-2.40%)
Jan 09, 2024 5.800 5.860 5.700 5.830 1,356,733 +0.00(+0.00%)
Jan 08, 2024 5.690 5.910 5.670 5.830 1,206,256 +0.17(+3.00%)
Jan 05, 2024 5.550 5.670 5.510 5.660 1,941,681 +0.05(+0.89%)
Jan 04, 2024 5.560 5.670 5.465 5.610 4,445,953 +0.00(+0.00%)
Jan 03, 2024 5.810 5.888 5.590 5.610 2,018,414 -0.28(-4.75%)
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.