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

Genius Sports Limited Ordinary Shares (NY:GENI)

10.88 +0.44 (+4.21%)
Official Closing Price Updated: 7:00 PM EDT, Jul 9, 2025 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 (%)
Jul 09, 2025 10.72 10.99 10.43 10.88 6,319,651 +0.44(+4.21%)
Jul 08, 2025 10.09 10.45 9.930 10.44 3,224,897 +0.42(+4.19%)
Jul 07, 2025 9.880 10.04 9.815 10.02 4,570,461 -0.03(-0.30%)
Jul 03, 2025 9.740 10.05 9.705 10.05 1,751,626 +0.31(+3.18%)
Jul 02, 2025 10.00 10.20 9.650 9.740 5,574,340 -0.36(-3.56%)
Jul 01, 2025 10.47 10.63 10.08 10.10 5,922,606 -0.30(-2.88%)
Jun 30, 2025 10.52 10.73 10.29 10.40 4,151,048 +0.02(+0.19%)
Jun 27, 2025 10.42 10.51 10.19 10.38 38,671,196 +0.02(+0.19%)
Jun 26, 2025 10.08 10.41 9.995 10.36 3,595,046 +0.37(+3.70%)
Jun 25, 2025 10.26 10.39 9.915 9.990 3,420,821 -0.09(-0.89%)
Jun 24, 2025 9.810 10.15 9.740 10.08 4,398,111 +0.35(+3.60%)
Jun 23, 2025 9.530 9.820 9.380 9.730 2,717,490 +0.12(+1.25%)
Jun 20, 2025 10.06 10.08 9.600 9.610 2,491,247 -0.32(-3.22%)
Jun 18, 2025 9.630 9.930 9.510 9.930 3,081,942 +0.31(+3.22%)
Jun 17, 2025 9.770 9.785 9.480 9.620 2,799,821 -0.25(-2.53%)
Jun 16, 2025 9.860 10.02 9.770 9.870 3,911,044 +0.09(+0.92%)
Jun 13, 2025 10.28 10.50 9.665 9.780 6,290,218 -0.69(-6.59%)
Jun 12, 2025 9.650 10.49 9.620 10.47 8,111,758 +0.81(+8.39%)
Jun 11, 2025 9.700 10.02 9.600 9.660 4,994,321 +0.28(+2.99%)
Jun 10, 2025 9.250 9.420 9.180 9.380 4,001,290 +0.06(+0.64%)
Jun 09, 2025 9.550 9.565 9.265 9.320 2,395,202 -0.16(-1.69%)
Jun 06, 2025 9.460 9.680 9.370 9.480 3,082,754 +0.08(+0.85%)
Jun 05, 2025 9.520 9.660 9.300 9.400 2,494,151 -0.13(-1.36%)
Jun 04, 2025 9.460 9.570 9.305 9.530 2,463,112 +0.09(+0.95%)
Jun 03, 2025 9.440 9.470 9.300 9.440 4,410,960 +0.02(+0.21%)
Jun 02, 2025 9.580 9.650 9.320 9.420 2,714,185 -0.17(-1.77%)
May 30, 2025 9.700 9.755 9.490 9.590 4,775,870 -0.16(-1.64%)
May 29, 2025 10.09 10.15 9.720 9.750 3,724,149 -0.30(-2.99%)
May 28, 2025 10.00 10.08 9.870 10.05 4,454,129 +0.07(+0.70%)
May 27, 2025 10.16 10.27 9.855 9.980 4,324,178 -0.12(-1.19%)
May 23, 2025 9.750 10.49 9.740 10.10 5,123,332 +0.22(+2.23%)
May 22, 2025 9.830 9.990 9.670 9.880 3,902,644 +0.03(+0.30%)
May 21, 2025 10.01 10.22 9.840 9.850 4,653,246 -0.08(-0.81%)
May 20, 2025 10.02 10.07 9.810 9.930 2,372,330 -0.10(-1.00%)
May 19, 2025 9.790 10.03 9.750 10.03 2,973,706 +0.13(+1.31%)
May 16, 2025 10.00 10.25 9.830 9.900 3,115,918 -0.10(-1.00%)
May 15, 2025 10.14 10.18 9.785 10.00 2,652,893 -0.10(-0.99%)
May 14, 2025 10.37 10.51 10.02 10.10 16,951,892 -0.25(-2.42%)
May 13, 2025 10.32 10.72 10.30 10.35 3,323,967 +0.03(+0.29%)
May 12, 2025 10.69 10.79 10.16 10.32 3,169,951 -0.05(-0.48%)
May 09, 2025 10.25 10.61 10.20 10.37 2,966,987 +0.15(+1.47%)
May 08, 2025 10.23 10.53 9.910 10.22 4,319,608 +0.07(+0.69%)
May 07, 2025 10.45 10.62 10.02 10.15 5,673,321 -0.37(-3.52%)
May 06, 2025 9.680 10.63 9.310 10.52 14,688,791 -0.49(-4.45%)
May 05, 2025 10.85 11.40 10.85 11.01 7,290,037 -0.04(-0.36%)
May 02, 2025 10.87 11.09 10.78 11.05 4,711,511 +0.26(+2.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.