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 |
| Jan 12, 2024 | $5.59 | $5.71 | $5.53 | $5.66 | 1 530 114 |
| Jan 11, 2024 | $5.68 | $5.71 | $5.46 | $5.60 | 1 234 217 |
| Jan 10, 2024 | $5.81 | $5.83 | $5.65 | $5.69 | 876 335 |
| Jan 09, 2024 | $5.80 | $5.86 | $5.70 | $5.83 | 1 355 839 |
| Jan 08, 2024 | $5.69 | $5.91 | $5.67 | $5.83 | 1 086 171 |
| Jan 05, 2024 | $5.55 | $5.67 | $5.51 | $5.66 | 1 829 873 |
| Jan 04, 2024 | $5.56 | $5.67 | $5.47 | $5.61 | 3 950 661 |
| Jan 03, 2024 | $5.81 | $5.89 | $5.59 | $5.61 | 1 954 804 |
| Jan 02, 2024 | $6.08 | $6.08 | $5.85 | $5.89 | 2 103 922 |
| Dec 29, 2023 | $6.34 | $6.34 | $6.16 | $6.18 | 1 039 741 |
| Dec 28, 2023 | $6.32 | $6.48 | $6.28 | $6.37 | 1 068 309 |
| Dec 27, 2023 | $6.34 | $6.35 | $6.17 | $6.35 | 1 868 032 |
| Dec 26, 2023 | $6.34 | $6.39 | $6.20 | $6.29 | 1 087 579 |
| Dec 22, 2023 | $6.23 | $6.47 | $6.23 | $6.30 | 1 542 563 |
| Dec 21, 2023 | $6.36 | $6.44 | $6.02 | $6.20 | 1 923 030 |
| Dec 20, 2023 | $6.38 | $6.54 | $6.12 | $6.16 | 5 087 887 |
| Dec 19, 2023 | $6.00 | $6.49 | $6.00 | $6.45 | 3 550 274 |
| Dec 18, 2023 | $5.92 | $6.12 | $5.87 | $5.94 | 1 825 741 |
| Dec 15, 2023 | $5.97 | $5.98 | $5.85 | $5.95 | 1 167 385 |
| Dec 14, 2023 | $5.90 | $6.12 | $5.86 | $5.95 | 1 961 598 |
| Dec 13, 2023 | $5.43 | $5.81 | $5.40 | $5.78 | 2 487 236 |
| Dec 12, 2023 | $5.38 | $5.43 | $5.25 | $5.41 | 1 203 442 |
| Dec 11, 2023 | $5.40 | $5.42 | $5.26 | $5.37 | 1 167 473 |
| Dec 08, 2023 | $5.31 | $5.42 | $5.24 | $5.38 | 1 334 961 |
| Dec 07, 2023 | $5.46 | $5.52 | $5.28 | $5.29 | 1 490 055 |
