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 |
| Jun 14, 2021 | $18.88 | $18.99 | $18.00 | $18.14 | 2 693 126 |
| Jun 11, 2021 | $19.67 | $19.69 | $18.46 | $18.93 | 4 434 971 |
| Jun 10, 2021 | $19.86 | $20.30 | $18.75 | $19.40 | 7 632 758 |
| Jun 09, 2021 | $18.91 | $20.11 | $18.87 | $19.54 | 2 397 265 |
| Jun 08, 2021 | $18.88 | $19.72 | $18.41 | $18.99 | 2 445 112 |
| Jun 07, 2021 | $21.49 | $21.53 | $19.76 | $19.82 | 2 071 867 |
| Jun 04, 2021 | $21.02 | $21.42 | $19.84 | $21.33 | 3 012 514 |
| Jun 03, 2021 | $21.90 | $21.90 | $20.41 | $20.81 | 2 125 149 |
| Jun 02, 2021 | $24.00 | $24.05 | $20.58 | $21.45 | 4 378 787 |
| Jun 01, 2021 | $23.90 | $24.57 | $22.74 | $23.08 | 581 951 |
| May 28, 2021 | $25.00 | $25.18 | $23.51 | $24.10 | 786 625 |
| May 27, 2021 | $23.01 | $24.98 | $23.00 | $24.93 | 1 145 337 |
| May 26, 2021 | $21.20 | $23.00 | $21.00 | $22.89 | 571 966 |
| May 25, 2021 | $20.64 | $22.28 | $20.56 | $21.24 | 665 775 |
| May 24, 2021 | $20.55 | $21.00 | $20.24 | $20.41 | 659 788 |
| May 21, 2021 | $21.80 | $21.90 | $20.16 | $20.21 | 1 012 543 |
| May 20, 2021 | $20.50 | $22.45 | $20.50 | $21.49 | 2 131 938 |
| May 19, 2021 | $19.20 | $19.94 | $18.70 | $19.57 | 684 602 |
| May 18, 2021 | $19.29 | $20.04 | $19.00 | $19.44 | 463 176 |
| May 17, 2021 | $18.32 | $19.18 | $18.32 | $19.14 | 387 069 |
| May 14, 2021 | $17.41 | $18.67 | $17.20 | $18.35 | 390 869 |
| May 13, 2021 | $17.59 | $18.28 | $16.88 | $17.23 | 721 525 |
| May 12, 2021 | $18.31 | $18.34 | $17.01 | $17.40 | 1 191 640 |
| May 11, 2021 | $17.55 | $19.07 | $17.50 | $18.63 | 747 875 |
| May 10, 2021 | $18.79 | $19.26 | $18.53 | $18.69 | 639 472 |
