Skip to main content

Genius Sports Ltd (NY: GENI )

9.950 -0.050 (-0.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 10.30 10.33 9.820 9.950 3,781,652 -0.05(-0.50%)
Dec 03, 2024 9.640 10.03 9.530 10.00 3,952,137 +0.25(+2.56%)
Dec 02, 2024 9.970 10.07 9.610 9.750 3,888,134 -0.29(-2.89%)
Nov 29, 2024 9.900 10.14 9.820 10.04 1,440,248 +0.27(+2.76%)
Nov 27, 2024 9.830 9.915 9.635 9.770 2,179,170 +0.00(+0.00%)
Nov 26, 2024 9.300 9.890 9.170 9.770 3,806,595 +0.43(+4.60%)
Nov 25, 2024 9.280 9.530 9.210 9.340 4,152,064 +0.27(+2.98%)
Nov 22, 2024 8.920 9.240 8.880 9.070 2,240,841 +0.15(+1.68%)
Nov 21, 2024 9.160 9.170 8.890 8.920 2,618,311 -0.17(-1.87%)
Nov 20, 2024 9.120 9.180 8.980 9.090 1,346,908 -0.04(-0.44%)
Nov 19, 2024 8.720 9.130 8.650 9.130 2,493,747 +0.25(+2.82%)
Nov 18, 2024 9.070 9.240 8.860 8.880 2,599,982 -0.23(-2.52%)
Nov 15, 2024 9.300 9.441 8.890 9.110 4,510,859 -0.28(-2.98%)
Nov 14, 2024 9.610 9.835 9.370 9.390 4,540,847 -0.20(-2.09%)
Nov 13, 2024 9.620 10.15 9.270 9.590 7,381,609 +0.12(+1.27%)
Nov 12, 2024 9.000 9.855 8.940 9.470 11,025,954 +1.39(+17.20%)
Nov 11, 2024 7.850 8.090 7.755 8.080 3,425,428 +0.30(+3.86%)
Nov 08, 2024 7.700 7.845 7.575 7.780 1,965,137 +0.04(+0.52%)
Nov 07, 2024 7.250 7.950 7.220 7.740 3,453,828 +0.55(+7.65%)
Nov 06, 2024 7.120 7.380 7.070 7.190 2,324,692 +0.40(+5.89%)
Nov 05, 2024 6.750 6.860 6.720 6.790 1,682,561 +0.05(+0.74%)
Nov 04, 2024 6.850 6.920 6.740 6.740 1,178,011 -0.16(-2.32%)
Nov 01, 2024 6.920 7.045 6.810 6.900 1,244,947 +0.05(+0.73%)
Oct 31, 2024 7.130 7.230 6.820 6.850 3,205,692 -0.32(-4.46%)
Oct 30, 2024 7.070 7.245 7.000 7.170 1,632,641 +0.07(+0.99%)
Oct 29, 2024 7.080 7.140 7.000 7.100 1,555,515 +0.00(+0.00%)
Oct 28, 2024 7.020 7.235 6.920 7.100 2,117,451 -0.02(-0.28%)
Oct 25, 2024 7.150 7.180 7.025 7.120 2,670,553 -0.10(-1.39%)
Oct 24, 2024 7.410 7.450 7.150 7.220 1,578,676 -0.09(-1.23%)
Oct 23, 2024 7.230 7.350 7.120 7.310 1,775,027 +0.07(+0.97%)
Oct 22, 2024 7.340 7.400 7.200 7.240 1,268,448 -0.15(-2.03%)
Oct 21, 2024 7.490 7.500 7.235 7.390 1,869,146 -0.14(-1.86%)
Oct 18, 2024 7.580 7.700 7.505 7.530 1,713,337 -0.02(-0.26%)
Oct 17, 2024 7.640 7.655 7.525 7.550 1,461,956 -0.05(-0.66%)
Oct 16, 2024 7.690 7.740 7.570 7.600 1,719,837 +0.00(+0.00%)
Oct 15, 2024 7.730 7.760 7.415 7.600 3,648,837 -0.20(-2.56%)
Oct 14, 2024 7.620 8.190 7.600 7.800 6,962,474 +0.23(+3.04%)
Oct 11, 2024 7.350 7.680 7.330 7.570 2,811,331 +0.22(+2.99%)
Oct 10, 2024 7.160 7.380 7.102 7.350 1,980,945 +0.14(+1.94%)
Oct 09, 2024 7.270 7.380 7.160 7.210 3,074,378 -0.11(-1.50%)
Oct 08, 2024 7.260 7.410 7.160 7.320 2,838,808 +0.03(+0.41%)
Oct 07, 2024 7.420 7.460 7.270 7.290 2,668,050 -0.16(-2.15%)
Oct 04, 2024 7.560 7.585 7.255 7.450 2,234,524 +0.07(+0.95%)
Oct 03, 2024 7.180 7.460 7.130 7.380 2,229,636 +0.16(+2.22%)
Oct 02, 2024 7.410 7.470 7.110 7.220 3,528,059 -0.22(-2.96%)
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.