NYSE:GENI
Genius Sports Limited Stock Price (Quote)
$5.11
-0.160 (-3.04%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.08 | $6.25 | Thursday, 18th Apr 2024 GENI stock ended at $5.11. This is 3.04% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.64% from a day low at $5.09 to a day high of $5.27. |
| 90 days | $5.08 | $7.77 | |
| 52 weeks | $3.55 | $8.45 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $5.26 | $5.27 | $5.09 | $5.11 | 1 842 032 |
| 2024-04-17 | $5.14 | $5.30 | $5.08 | $5.27 | 2 114 195 |
| 2024-04-16 | $5.23 | $5.31 | $5.10 | $5.12 | 2 576 101 |
| 2024-04-15 | $5.36 | $5.42 | $5.11 | $5.15 | 2 648 501 |
| 2024-04-12 | $5.54 | $5.56 | $5.31 | $5.34 | 3 205 723 |
| 2024-04-11 | $5.61 | $5.73 | $5.56 | $5.60 | 1 738 862 |
| 2024-04-10 | $5.80 | $5.90 | $5.56 | $5.60 | 1 714 075 |
| 2024-04-09 | $6.00 | $6.06 | $5.88 | $5.93 | 1 589 414 |
| 2024-04-08 | $6.21 | $6.24 | $6.00 | $6.02 | 1 940 494 |
| 2024-04-05 | $5.81 | $6.25 | $5.76 | $6.19 | 3 708 070 |
| 2024-04-04 | $5.70 | $5.82 | $5.64 | $5.76 | 2 433 241 |
| 2024-04-03 | $5.52 | $5.66 | $5.48 | $5.65 | 1 888 872 |
| 2024-04-02 | $5.48 | $5.54 | $5.37 | $5.52 | 3 178 197 |
| 2024-04-01 | $5.60 | $5.67 | $5.52 | $5.57 | 4 213 177 |
| 2024-03-28 | $5.68 | $5.77 | $5.62 | $5.71 | 2 480 703 |
| 2024-03-27 | $5.76 | $5.81 | $5.63 | $5.65 | 1 628 836 |
| 2024-03-26 | $5.87 | $5.93 | $5.70 | $5.73 | 1 716 414 |
| 2024-03-25 | $5.62 | $5.82 | $5.62 | $5.81 | 1 331 612 |
| 2024-03-22 | $5.75 | $5.81 | $5.59 | $5.61 | 1 986 168 |
| 2024-03-21 | $5.95 | $5.97 | $5.75 | $5.78 | 1 458 428 |
| 2024-03-20 | $5.76 | $5.92 | $5.73 | $5.84 | 1 664 883 |
| 2024-03-19 | $5.73 | $5.77 | $5.51 | $5.70 | 2 907 416 |
| 2024-03-18 | $5.87 | $5.88 | $5.70 | $5.73 | 2 056 401 |
| 2024-03-15 | $5.79 | $5.92 | $5.79 | $5.82 | 1 299 259 |
| 2024-03-14 | $6.02 | $6.03 | $5.82 | $5.85 | 2 058 716 |
