Skip to main content

Genius Sports Ltd (NY: GENI )

5.870 +0.170 (+2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 5.700 5.880 5.600 5.870 972,184 +0.17(+2.98%)
Jul 18, 2024 5.760 5.880 5.680 5.700 2,246,863 -0.12(-2.06%)
Jul 17, 2024 5.910 6.130 5.750 5.820 2,628,238 -0.24(-3.96%)
Jul 16, 2024 6.010 6.060 5.895 6.060 1,814,938 +0.09(+1.51%)
Jul 15, 2024 6.030 6.060 5.855 5.970 2,125,342 +0.00(+0.00%)
Jul 12, 2024 5.700 6.000 5.660 5.970 2,514,946 +0.30(+5.29%)
Jul 11, 2024 5.450 5.670 5.425 5.670 7,371,913 +0.31(+5.78%)
Jul 10, 2024 5.540 5.540 5.310 5.360 7,853,703 -0.09(-1.65%)
Jul 09, 2024 5.570 5.580 5.440 5.450 907,450 -0.12(-2.15%)
Jul 08, 2024 5.410 5.580 5.390 5.570 998,462 +0.16(+2.96%)
Jul 05, 2024 5.400 5.460 5.320 5.410 637,689 +0.02(+0.37%)
Jul 03, 2024 5.360 5.477 5.330 5.390 373,643 +0.04(+0.75%)
Jul 02, 2024 5.420 5.420 5.290 5.350 716,129 -0.07(-1.29%)
Jul 01, 2024 5.450 5.490 5.400 5.420 1,909,995 -0.03(-0.55%)
Jun 28, 2024 5.550 5.640 5.390 5.450 2,494,885 -0.10(-1.80%)
Jun 27, 2024 5.270 5.550 5.230 5.550 1,317,604 +0.27(+5.11%)
Jun 26, 2024 5.190 5.290 5.120 5.280 1,156,656 +0.11(+2.13%)
Jun 25, 2024 5.290 5.325 5.160 5.170 1,171,544 -0.17(-3.18%)
Jun 24, 2024 5.410 5.580 5.330 5.340 1,542,515 -0.08(-1.48%)
Jun 21, 2024 5.170 5.450 5.130 5.420 1,886,334 +0.28(+5.45%)
Jun 20, 2024 5.150 5.215 5.105 5.140 1,305,848 -0.02(-0.39%)
Jun 18, 2024 5.220 5.245 5.115 5.160 930,635 -0.10(-1.90%)
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%)
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.