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 |
| Oct 31, 2023 | $4.77 | $4.95 | $4.73 | $4.88 | 1 264 677 |
| Oct 30, 2023 | $4.70 | $4.78 | $4.67 | $4.78 | 1 321 872 |
| Oct 27, 2023 | $4.90 | $4.90 | $4.65 | $4.69 | 1 816 499 |
| Oct 26, 2023 | $4.84 | $5.02 | $4.80 | $4.88 | 2 259 118 |
| Oct 25, 2023 | $5.15 | $5.17 | $4.83 | $4.83 | 2 069 636 |
| Oct 24, 2023 | $4.93 | $5.24 | $4.92 | $5.23 | 1 862 373 |
| Oct 23, 2023 | $4.97 | $5.07 | $4.90 | $4.91 | 1 009 660 |
| Oct 20, 2023 | $5.04 | $5.07 | $4.93 | $5.00 | 1 637 270 |
| Oct 19, 2023 | $5.15 | $5.22 | $5.00 | $5.05 | 1 877 211 |
| Oct 18, 2023 | $5.26 | $5.27 | $5.11 | $5.17 | 1 872 681 |
| Oct 17, 2023 | $5.06 | $5.38 | $5.06 | $5.29 | 1 012 032 |
| Oct 16, 2023 | $5.02 | $5.18 | $4.99 | $5.12 | 899 529 |
| Oct 13, 2023 | $5.13 | $5.17 | $4.98 | $5.03 | 1 290 186 |
| Oct 12, 2023 | $5.27 | $5.27 | $5.05 | $5.15 | 1 305 307 |
| Oct 11, 2023 | $5.44 | $5.46 | $5.14 | $5.19 | 1 647 130 |
| Oct 10, 2023 | $5.21 | $5.55 | $5.21 | $5.40 | 2 993 083 |
| Oct 09, 2023 | $5.13 | $5.22 | $4.95 | $5.20 | 1 205 580 |
| Oct 06, 2023 | $5.00 | $5.27 | $5.00 | $5.22 | 1 487 419 |
| Oct 05, 2023 | $5.04 | $5.11 | $5.00 | $5.05 | 1 317 844 |
| Oct 04, 2023 | $5.00 | $5.08 | $4.98 | $5.05 | 1 139 708 |
| Oct 03, 2023 | $5.05 | $5.08 | $4.84 | $4.91 | 1 822 736 |
| Oct 02, 2023 | $5.33 | $5.35 | $5.06 | $5.09 | 1 814 632 |
| Sep 29, 2023 | $5.29 | $5.36 | $5.24 | $5.33 | 2 119 521 |
| Sep 28, 2023 | $5.50 | $5.51 | $5.24 | $5.27 | 2 323 611 |
| Sep 27, 2023 | $5.36 | $5.60 | $5.43 | $5.52 | 1 834 671 |
