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 |
| Dec 06, 2023 | $5.45 | $5.55 | $5.40 | $5.40 | 1 617 636 |
| Dec 05, 2023 | $5.50 | $5.53 | $5.36 | $5.43 | 1 382 603 |
| Dec 04, 2023 | $5.65 | $5.74 | $5.52 | $5.56 | 1 652 415 |
| Dec 01, 2023 | $5.54 | $5.68 | $5.49 | $5.65 | 1 381 618 |
| Nov 30, 2023 | $5.56 | $5.60 | $5.49 | $5.55 | 1 337 806 |
| Nov 29, 2023 | $5.57 | $5.65 | $5.48 | $5.55 | 1 206 174 |
| Nov 28, 2023 | $5.46 | $5.64 | $5.38 | $5.51 | 1 430 451 |
| Nov 27, 2023 | $5.46 | $5.55 | $5.42 | $5.49 | 1 551 704 |
| Nov 24, 2023 | $5.40 | $5.53 | $5.34 | $5.48 | 527 094 |
| Nov 22, 2023 | $5.40 | $5.52 | $5.33 | $5.37 | 1 046 037 |
| Nov 21, 2023 | $5.34 | $5.37 | $5.20 | $5.33 | 1 680 914 |
| Nov 20, 2023 | $5.16 | $5.45 | $5.13 | $5.33 | 1 410 868 |
| Nov 17, 2023 | $5.06 | $5.11 | $4.96 | $5.11 | 1 449 047 |
| Nov 16, 2023 | $5.03 | $5.07 | $4.98 | $4.99 | 1 883 053 |
| Nov 15, 2023 | $5.04 | $5.26 | $5.01 | $5.06 | 2 990 331 |
| Nov 14, 2023 | $5.25 | $5.41 | $4.91 | $4.96 | 3 685 829 |
| Nov 13, 2023 | $4.75 | $5.36 | $4.73 | $5.14 | 6 678 771 |
| Nov 10, 2023 | $5.14 | $5.32 | $5.07 | $5.27 | 2 699 092 |
| Nov 09, 2023 | $5.39 | $5.39 | $5.15 | $5.18 | 1 348 432 |
| Nov 08, 2023 | $5.40 | $5.43 | $5.27 | $5.35 | 871 844 |
| Nov 07, 2023 | $5.25 | $5.57 | $5.22 | $5.40 | 2 589 454 |
| Nov 06, 2023 | $5.25 | $5.29 | $5.16 | $5.25 | 1 107 942 |
| Nov 03, 2023 | $5.17 | $5.30 | $5.11 | $5.30 | 1 964 121 |
| Nov 02, 2023 | $4.90 | $5.11 | $4.87 | $5.06 | 1 662 777 |
| Nov 01, 2023 | $4.65 | $4.80 | $4.62 | $4.74 | 1 126 158 |
