Genius Sports Ltd (NY: GENI )

6.655 -0.305 (-4.38%)
Streaming Delayed Price Updated: 1:58 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 7.150 7.179 6.900 6.960 2,239,896 -0.23(-3.20%)
Feb 16, 2024 7.240 7.355 7.100 7.190 2,173,425 -0.14(-1.91%)
Feb 15, 2024 7.710 7.715 7.220 7.330 2,228,308 -0.32(-4.18%)
Feb 14, 2024 7.610 7.700 7.470 7.650 1,434,847 +0.15(+2.00%)
Feb 13, 2024 7.280 7.650 7.121 7.500 1,934,920 -0.12(-1.57%)
Feb 12, 2024 7.640 7.770 7.590 7.620 1,831,853 -0.05(-0.65%)
Feb 09, 2024 7.620 7.750 7.545 7.670 2,555,249 +0.11(+1.46%)
Feb 08, 2024 7.380 7.660 7.362 7.560 2,318,032 +0.18(+2.44%)
Feb 07, 2024 7.350 7.455 7.250 7.380 1,810,238 +0.08(+1.10%)
Feb 06, 2024 7.260 7.350 7.215 7.300 1,848,107 +0.07(+0.97%)
Feb 05, 2024 7.210 7.330 7.120 7.230 1,759,025 -0.02(-0.28%)
Feb 02, 2024 7.050 7.280 6.960 7.250 3,212,377 +0.19(+2.69%)
Feb 01, 2024 6.760 7.090 6.740 7.060 2,701,637 +0.35(+5.22%)
Jan 31, 2024 6.690 6.865 6.600 6.710 2,325,867 -0.01(-0.15%)
Jan 30, 2024 6.750 6.750 6.630 6.720 1,877,981 -0.07(-1.03%)
Jan 29, 2024 6.680 6.790 6.610 6.790 2,441,082 +0.09(+1.34%)
Jan 26, 2024 6.500 6.970 6.460 6.700 3,694,593 +0.21(+3.24%)
Jan 25, 2024 6.460 6.610 6.380 6.490 2,265,397 +0.09(+1.41%)
Jan 24, 2024 6.450 6.550 6.350 6.400 1,779,960 +0.01(+0.16%)
Jan 23, 2024 6.330 6.395 6.200 6.390 1,366,125 +0.08(+1.27%)
Jan 22, 2024 6.090 6.340 6.055 6.310 1,996,144 +0.23(+3.78%)
Jan 19, 2024 6.000 6.140 5.830 6.080 2,424,545 +0.16(+2.70%)
Jan 18, 2024 5.500 5.940 5.480 5.920 2,558,278 +0.48(+8.82%)
Jan 17, 2024 5.400 5.475 5.300 5.440 1,405,357 -0.06(-1.09%)
Jan 16, 2024 5.610 5.660 5.480 5.500 989,426 -0.16(-2.83%)
Jan 12, 2024 5.590 5.705 5.530 5.660 1,544,837 +0.06(+1.07%)
Jan 11, 2024 5.680 5.710 5.459 5.600 1,460,445 -0.09(-1.58%)
Jan 10, 2024 5.810 5.830 5.650 5.690 888,805 -0.14(-2.40%)
Jan 09, 2024 5.800 5.860 5.700 5.830 1,356,733 +0.00(+0.00%)
Jan 08, 2024 5.690 5.910 5.670 5.830 1,206,256 +0.17(+3.00%)
Jan 05, 2024 5.550 5.670 5.510 5.660 1,941,681 +0.05(+0.89%)
Jan 04, 2024 5.560 5.670 5.465 5.610 4,445,953 +0.00(+0.00%)
Jan 03, 2024 5.810 5.888 5.590 5.610 2,018,414 -0.28(-4.75%)
Jan 02, 2024 6.080 6.080 5.850 5.890 2,103,974 -0.29(-4.69%)
Dec 29, 2023 6.340 6.340 6.160 6.180 1,039,978 -0.19(-2.98%)
Dec 28, 2023 6.320 6.480 6.280 6.370 1,269,882 +0.02(+0.31%)
Dec 27, 2023 6.340 6.350 6.170 6.350 2,191,342 +0.06(+0.95%)
Dec 26, 2023 6.340 6.400 6.200 6.290 1,135,566 -0.01(-0.16%)
Dec 22, 2023 6.230 6.470 6.230 6.300 1,551,503 +0.10(+1.61%)
Dec 21, 2023 6.360 6.450 6.020 6.200 2,066,347 +0.04(+0.65%)
Dec 20, 2023 6.380 6.540 6.120 6.160 5,254,053 -0.29(-4.50%)
Dec 19, 2023 6.000 6.490 6.000 6.450 3,871,561 +0.51(+8.59%)
Dec 18, 2023 5.920 6.115 5.870 5.940 2,008,722 -0.01(-0.17%)
Dec 15, 2023 5.970 5.980 5.845 5.950 1,703,264 +0.00(+0.00%)
Dec 14, 2023 5.900 6.120 5.860 5.950 2,074,329 +0.17(+2.94%)
Dec 13, 2023 5.430 5.820 5.400 5.780 2,487,268 +0.37(+6.84%)
Dec 12, 2023 5.380 5.425 5.245 5.410 1,577,309 +0.04(+0.74%)
Dec 11, 2023 5.400 5.415 5.255 5.370 1,226,556 -0.01(-0.19%)
Dec 08, 2023 5.310 5.420 5.240 5.380 1,349,520 +0.09(+1.70%)
Dec 07, 2023 5.460 5.520 5.280 5.290 1,559,465 -0.11(-2.04%)
Dec 06, 2023 5.450 5.550 5.400 5.400 1,626,955 -0.03(-0.55%)
Dec 05, 2023 5.500 5.530 5.360 5.430 1,443,076 -0.13(-2.34%)
Dec 04, 2023 5.650 5.740 5.515 5.560 1,652,510 -0.09(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.