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 |
| Sep 26, 2023 | $5.36 | $5.48 | $5.30 | $5.36 | 1 682 951 |
| Sep 25, 2023 | $5.30 | $5.38 | $5.22 | $5.29 | 1 490 088 |
| Sep 22, 2023 | $5.40 | $5.53 | $5.31 | $5.35 | 1 316 452 |
| Sep 21, 2023 | $5.37 | $5.50 | $5.33 | $5.34 | 1 759 880 |
| Sep 20, 2023 | $5.56 | $5.60 | $5.39 | $5.41 | 1 254 285 |
| Sep 19, 2023 | $5.70 | $5.74 | $5.47 | $5.50 | 1 393 246 |
| Sep 18, 2023 | $5.68 | $5.99 | $5.63 | $5.73 | 3 306 312 |
| Sep 15, 2023 | $5.67 | $5.71 | $5.56 | $5.69 | 2 759 849 |
| Sep 14, 2023 | $5.41 | $5.67 | $5.35 | $5.67 | 10 613 369 |
| Sep 13, 2023 | $6.17 | $6.26 | $5.99 | $6.04 | 991 761 |
| Sep 12, 2023 | $6.41 | $6.54 | $6.08 | $6.09 | 981 366 |
| Sep 11, 2023 | $6.50 | $6.54 | $6.41 | $6.49 | 522 374 |
| Sep 08, 2023 | $6.44 | $6.52 | $6.41 | $6.44 | 706 308 |
| Sep 07, 2023 | $6.45 | $6.52 | $6.26 | $6.45 | 844 892 |
| Sep 06, 2023 | $6.48 | $6.61 | $6.45 | $6.54 | 886 004 |
| Sep 05, 2023 | $6.50 | $6.54 | $6.34 | $6.46 | 1 152 293 |
| Sep 01, 2023 | $6.70 | $6.74 | $6.53 | $6.56 | 868 894 |
| Aug 31, 2023 | $6.65 | $6.74 | $6.61 | $6.64 | 1 762 395 |
| Aug 30, 2023 | $6.36 | $6.70 | $6.34 | $6.62 | 1 052 563 |
| Aug 29, 2023 | $6.27 | $6.48 | $6.27 | $6.38 | 771 044 |
| Aug 28, 2023 | $6.32 | $6.41 | $6.26 | $6.30 | 604 717 |
| Aug 25, 2023 | $6.18 | $6.34 | $6.12 | $6.31 | 729 267 |
| Aug 24, 2023 | $6.35 | $6.38 | $6.10 | $6.19 | 1 068 462 |
| Aug 23, 2023 | $6.25 | $6.44 | $6.24 | $6.38 | 956 964 |
| Aug 22, 2023 | $6.40 | $6.44 | $6.22 | $6.24 | 895 012 |
