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 |
| Feb 20, 2024 | $7.15 | $7.18 | $6.90 | $6.96 | 2 142 173 |
| Feb 16, 2024 | $7.24 | $7.36 | $7.10 | $7.19 | 2 159 680 |
| Feb 15, 2024 | $7.71 | $7.72 | $7.22 | $7.33 | 2 120 514 |
| Feb 14, 2024 | $7.61 | $7.70 | $7.47 | $7.65 | 1 423 423 |
| Feb 13, 2024 | $7.28 | $7.65 | $7.13 | $7.50 | 1 847 555 |
| Feb 12, 2024 | $7.64 | $7.77 | $7.59 | $7.62 | 1 541 219 |
| Feb 09, 2024 | $7.62 | $7.75 | $7.55 | $7.67 | 2 537 409 |
| Feb 08, 2024 | $7.38 | $7.66 | $7.36 | $7.56 | 2 156 953 |
| Feb 07, 2024 | $7.35 | $7.46 | $7.25 | $7.38 | 1 778 489 |
| Feb 06, 2024 | $7.26 | $7.35 | $7.22 | $7.30 | 1 713 330 |
| Feb 05, 2024 | $7.21 | $7.33 | $7.12 | $7.23 | 1 754 935 |
| Feb 02, 2024 | $7.05 | $7.28 | $6.96 | $7.25 | 3 170 079 |
| Feb 01, 2024 | $6.76 | $7.09 | $6.75 | $7.06 | 2 621 701 |
| Jan 31, 2024 | $6.69 | $6.87 | $6.60 | $6.71 | 2 321 983 |
| Jan 30, 2024 | $6.75 | $6.75 | $6.63 | $6.72 | 1 761 423 |
| Jan 29, 2024 | $6.68 | $6.79 | $6.61 | $6.79 | 2 301 497 |
| Jan 26, 2024 | $6.50 | $6.97 | $6.46 | $6.70 | 3 678 827 |
| Jan 25, 2024 | $6.46 | $6.61 | $6.39 | $6.49 | 2 161 516 |
| Jan 24, 2024 | $6.45 | $6.55 | $6.35 | $6.40 | 1 776 980 |
| Jan 23, 2024 | $6.33 | $6.40 | $6.20 | $6.39 | 1 348 929 |
| Jan 22, 2024 | $6.09 | $6.34 | $6.06 | $6.31 | 1 758 507 |
| Jan 19, 2024 | $6.00 | $6.14 | $5.83 | $6.08 | 2 413 840 |
| Jan 18, 2024 | $5.50 | $5.94 | $5.50 | $5.92 | 2 489 066 |
| Jan 17, 2024 | $5.40 | $5.48 | $5.30 | $5.44 | 1 386 751 |
| Jan 16, 2024 | $5.61 | $5.66 | $5.48 | $5.50 | 988 955 |
