NYSE:GENI
Genius Sports Limited Stock Price (Quote)
$5.03
-0.0100 (-0.198%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.91 | $6.25 | Wednesday, 1st May 2024 GENI stock ended at $5.03. This is 0.198% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.48% from a day low at $4.91 to a day high of $5.13. |
| 90 days | $4.91 | $7.77 | |
| 52 weeks | $3.64 | $8.45 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $5.87 | $5.93 | $5.70 | $5.73 | 1 716 414 |
| Mar 25, 2024 | $5.62 | $5.82 | $5.62 | $5.81 | 1 331 612 |
| Mar 22, 2024 | $5.75 | $5.81 | $5.59 | $5.61 | 1 986 168 |
| Mar 21, 2024 | $5.95 | $5.97 | $5.75 | $5.78 | 1 458 428 |
| Mar 20, 2024 | $5.76 | $5.92 | $5.73 | $5.84 | 1 664 883 |
| Mar 19, 2024 | $5.73 | $5.77 | $5.51 | $5.70 | 2 907 416 |
| Mar 18, 2024 | $5.87 | $5.88 | $5.70 | $5.73 | 2 056 401 |
| Mar 15, 2024 | $5.79 | $5.92 | $5.79 | $5.82 | 1 299 259 |
| Mar 14, 2024 | $6.02 | $6.03 | $5.82 | $5.85 | 2 058 716 |
| Mar 13, 2024 | $5.88 | $6.06 | $5.86 | $6.02 | 1 706 253 |
| Mar 12, 2024 | $5.92 | $6.00 | $5.77 | $5.88 | 3 178 320 |
| Mar 11, 2024 | $5.96 | $6.05 | $5.82 | $5.91 | 2 672 982 |
| Mar 08, 2024 | $6.29 | $6.42 | $5.89 | $5.96 | 6 035 287 |
| Mar 07, 2024 | $6.73 | $6.94 | $6.21 | $6.29 | 4 719 018 |
| Mar 06, 2024 | $6.60 | $6.98 | $6.41 | $6.68 | 7 641 644 |
| Mar 05, 2024 | $7.24 | $7.26 | $6.98 | $7.06 | 2 589 662 |
| Mar 04, 2024 | $7.26 | $7.50 | $7.16 | $7.34 | 2 176 255 |
| Mar 01, 2024 | $7.12 | $7.31 | $6.99 | $7.28 | 1 322 363 |
| Feb 29, 2024 | $7.03 | $7.19 | $6.95 | $7.11 | 1 308 316 |
| Feb 28, 2024 | $6.90 | $7.01 | $6.82 | $6.88 | 905 017 |
| Feb 27, 2024 | $6.96 | $7.13 | $6.86 | $6.91 | 1 481 674 |
| Feb 26, 2024 | $6.59 | $6.96 | $6.55 | $6.89 | 1 970 673 |
| Feb 23, 2024 | $6.71 | $6.76 | $6.57 | $6.57 | 1 422 685 |
| Feb 22, 2024 | $6.75 | $6.79 | $6.58 | $6.68 | 1 955 812 |
| Feb 21, 2024 | $6.79 | $6.85 | $6.50 | $6.63 | 2 748 473 |
