Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genius Sports Ltd (NY: GENI )

5.070 +0.040 (+0.80%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 2, 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 (%)
Apr 29, 2022 4.080 4.260 3.800 3.820 938,169 -0.20(-4.98%)
Apr 28, 2022 3.900 4.105 3.740 4.020 990,692 +0.16(+4.15%)
Apr 27, 2022 3.880 3.980 3.770 3.860 719,243 -0.03(-0.77%)
Apr 26, 2022 4.000 4.010 3.830 3.890 655,251 -0.15(-3.71%)
Apr 25, 2022 3.810 4.120 3.782 4.040 1,150,543 +0.18(+4.66%)
Apr 22, 2022 3.880 4.020 3.790 3.860 957,719 -0.01(-0.26%)
Apr 21, 2022 3.970 4.050 3.770 3.870 1,210,188 -0.05(-1.28%)
Apr 20, 2022 4.120 4.130 3.890 3.920 996,495 -0.19(-4.62%)
Apr 19, 2022 4.040 4.210 3.990 4.110 793,644 +0.03(+0.74%)
Apr 18, 2022 3.930 4.140 3.880 4.080 1,629,814 +0.15(+3.82%)
Apr 14, 2022 4.000 4.005 3.810 3.930 1,267,506 -0.05(-1.26%)
Apr 13, 2022 3.940 4.075 3.910 3.980 811,862 +0.06(+1.53%)
Apr 12, 2022 4.130 4.170 3.850 3.920 1,730,384 -0.12(-2.97%)
Apr 11, 2022 4.090 4.130 3.900 4.040 1,466,998 -0.13(-3.12%)
Apr 08, 2022 4.300 4.302 4.110 4.170 1,411,205 -0.18(-4.14%)
Apr 07, 2022 4.670 4.770 4.165 4.350 3,354,516 -0.32(-6.85%)
Apr 06, 2022 4.160 4.880 4.070 4.670 7,816,151 +0.40(+9.37%)
Apr 05, 2022 4.600 4.600 4.240 4.270 1,265,827 -0.31(-6.77%)
Apr 04, 2022 4.570 4.750 4.520 4.580 1,218,629 +0.08(+1.78%)
Apr 01, 2022 4.600 4.780 4.500 4.500 1,038,865 -0.10(-2.17%)
Mar 31, 2022 4.600 4.750 4.530 4.600 1,010,461 -0.06(-1.29%)
Mar 30, 2022 4.870 4.935 4.625 4.660 1,134,093 -0.25(-5.09%)
Mar 29, 2022 4.720 5.120 4.706 4.910 2,250,143 +0.29(+6.28%)
Mar 28, 2022 4.600 4.655 4.430 4.620 1,302,759 +0.09(+1.99%)
Mar 25, 2022 4.750 4.750 4.420 4.530 737,136 -0.19(-4.03%)
Mar 24, 2022 4.710 4.810 4.530 4.720 929,402 +0.03(+0.64%)
Mar 23, 2022 4.810 4.985 4.630 4.690 1,287,663 -0.16(-3.30%)
Mar 22, 2022 4.860 5.135 4.840 4.850 1,132,717 -0.01(-0.21%)
Mar 21, 2022 5.170 5.210 4.760 4.860 1,340,519 -0.39(-7.43%)
Mar 18, 2022 5.120 5.310 5.050 5.250 1,132,298 +0.06(+1.16%)
Mar 17, 2022 4.670 5.230 4.560 5.190 1,297,285 +0.39(+8.13%)
Mar 16, 2022 4.690 4.995 4.600 4.800 2,887,926 +0.30(+6.67%)
Mar 15, 2022 4.230 4.610 4.210 4.500 1,506,970 +0.24(+5.63%)
Mar 14, 2022 4.470 4.730 4.160 4.260 1,116,463 -0.24(-5.33%)
Mar 11, 2022 5.050 5.200 4.440 4.500 2,305,551 -0.44(-8.91%)
Mar 10, 2022 4.870 4.970 4.940 1,873,805 -0.02(-0.40%)
Mar 09, 2022 4.750 4.960 4.730 4.960 1,211,926 +0.36(+7.83%)
Mar 08, 2022 4.430 4.780 4.300 4.600 1,442,713 +0.15(+3.37%)
Mar 07, 2022 4.790 5.090 4.440 4.450 1,437,137 -0.34(-7.10%)
Mar 04, 2022 4.910 5.150 4.740 4.790 1,409,519 -0.21(-4.20%)
Mar 03, 2022 5.330 5.330 4.945 5.000 1,883,817 -0.32(-6.02%)
Mar 02, 2022 5.340 5.360 5.090 5.320 725,145 +0.02(+0.38%)
Mar 01, 2022 5.600 5.710 5.165 5.300 1,567,988 -0.35(-6.19%)
Feb 28, 2022 5.550 5.735 5.415 5.650 1,219,115 +0.04(+0.71%)
Feb 25, 2022 5.740 5.660 5.370 5.610 917,257 -0.10(-1.75%)
Feb 24, 2022 4.880 5.710 4.829 5.710 1,772,954 +0.54(+10.44%)
Feb 23, 2022 5.410 5.560 5.120 5.170 1,447,938 -0.13(-2.45%)
Feb 22, 2022 5.160 5.420 5.130 5.300 1,192,917 +0.00(+0.00%)
Feb 18, 2022 5.300 0 -0.49(-8.46%)
Feb 17, 2022 5.950 6.040 5.750 5.790 1,070,775 -0.28(-4.61%)
Feb 16, 2022 6.100 6.240 5.940 6.070 939,505 -0.22(-3.50%)
Feb 15, 2022 5.870 6.360 5.820 6.290 1,196,565 +0.50(+8.64%)
Feb 14, 2022 5.890 6.110 5.735 5.790 1,278,096 -0.14(-2.36%)
Feb 11, 2022 6.150 6.310 5.880 5.930 1,495,089 -0.16(-2.63%)
Feb 10, 2022 6.330 6.760 6.090 6.090 2,066,055 -0.50(-7.59%)
Feb 09, 2022 6.280 6.600 6.220 6.590 1,090,231 +0.40(+6.46%)
Feb 08, 2022 6.000 6.220 5.820 6.190 920,408 +0.15(+2.48%)
Feb 07, 2022 6.200 6.450 5.980 6.040 969,964 -0.13(-2.11%)
Feb 04, 2022 5.950 6.220 5.800 6.170 1,989,575 +0.27(+4.58%)
Feb 03, 2022 6.200 5.830 5.900 1,919,879 -0.56(-8.67%)
Feb 02, 2022 7.080 7.090 6.420 6.460 1,181,113 -0.51(-7.32%)
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.