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 |
| Aug 21, 2023 | $6.39 | $6.54 | $6.29 | $6.36 | 1 094 300 |
| Aug 18, 2023 | $6.06 | $6.43 | $6.03 | $6.40 | 1 777 826 |
| Aug 17, 2023 | $6.21 | $6.34 | $6.06 | $6.18 | 1 639 384 |
| Aug 16, 2023 | $6.32 | $6.42 | $6.03 | $6.13 | 1 915 527 |
| Aug 15, 2023 | $6.22 | $6.58 | $6.13 | $6.42 | 1 757 471 |
| Aug 14, 2023 | $6.23 | $6.30 | $6.12 | $6.26 | 1 488 964 |
| Aug 11, 2023 | $6.30 | $6.38 | $6.18 | $6.21 | 1 758 004 |
| Aug 10, 2023 | $6.44 | $6.52 | $6.35 | $6.38 | 1 480 434 |
| Aug 09, 2023 | $6.90 | $6.93 | $6.37 | $6.41 | 2 622 770 |
| Aug 08, 2023 | $7.10 | $7.14 | $6.72 | $6.75 | 2 404 843 |
| Aug 07, 2023 | $8.40 | $8.45 | $7.14 | $7.19 | 4 168 888 |
| Aug 04, 2023 | $7.97 | $8.25 | $7.30 | $7.40 | 3 058 612 |
| Aug 03, 2023 | $7.29 | $7.50 | $7.19 | $7.31 | 1 896 495 |
| Aug 02, 2023 | $7.75 | $7.77 | $7.39 | $7.40 | 1 836 426 |
| Aug 01, 2023 | $7.73 | $7.93 | $7.58 | $7.90 | 944 291 |
| Jul 31, 2023 | $7.64 | $7.97 | $7.51 | $7.84 | 1 769 565 |
| Jul 28, 2023 | $7.36 | $7.62 | $7.35 | $7.60 | 894 277 |
| Jul 27, 2023 | $7.80 | $7.86 | $7.30 | $7.34 | 1 607 230 |
| Jul 26, 2023 | $7.67 | $7.93 | $7.61 | $7.77 | 1 185 745 |
| Jul 25, 2023 | $7.71 | $7.83 | $7.61 | $7.72 | 1 162 964 |
| Jul 24, 2023 | $7.53 | $7.86 | $7.51 | $7.75 | 1 470 299 |
| Jul 21, 2023 | $7.37 | $7.68 | $7.35 | $7.52 | 1 762 172 |
| Jul 20, 2023 | $7.60 | $7.61 | $7.16 | $7.35 | 2 575 331 |
| Jul 19, 2023 | $7.66 | $7.99 | $7.52 | $7.69 | 1 927 591 |
| Jul 18, 2023 | $7.70 | $7.73 | $7.46 | $7.54 | 1 536 462 |
