Genius Sports Ltd (NY: GENI )

6.900 +0.050 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 6.920 7.045 6.810 6.900 1,244,880 +0.05(+0.73%)
Oct 31, 2024 7.130 7.230 6.820 6.850 3,205,692 -0.32(-4.46%)
Oct 30, 2024 7.070 7.245 7.000 7.170 1,632,641 +0.07(+0.99%)
Oct 29, 2024 7.080 7.140 7.000 7.100 1,555,515 +0.00(+0.00%)
Oct 28, 2024 7.020 7.235 6.920 7.100 2,117,451 -0.02(-0.28%)
Oct 25, 2024 7.150 7.180 7.025 7.120 2,670,553 -0.10(-1.39%)
Oct 24, 2024 7.410 7.450 7.150 7.220 1,578,676 -0.09(-1.23%)
Oct 23, 2024 7.230 7.350 7.120 7.310 1,775,027 +0.07(+0.97%)
Oct 22, 2024 7.340 7.400 7.200 7.240 1,268,448 -0.15(-2.03%)
Oct 21, 2024 7.490 7.500 7.235 7.390 1,869,146 -0.14(-1.86%)
Oct 18, 2024 7.580 7.700 7.505 7.530 1,713,337 -0.02(-0.26%)
Oct 17, 2024 7.640 7.655 7.525 7.550 1,461,956 -0.05(-0.66%)
Oct 16, 2024 7.690 7.740 7.570 7.600 1,719,837 +0.00(+0.00%)
Oct 15, 2024 7.730 7.760 7.415 7.600 3,648,837 -0.20(-2.56%)
Oct 14, 2024 7.620 8.190 7.600 7.800 6,962,474 +0.23(+3.04%)
Oct 11, 2024 7.350 7.680 7.330 7.570 2,811,331 +0.22(+2.99%)
Oct 10, 2024 7.160 7.380 7.102 7.350 1,980,945 +0.14(+1.94%)
Oct 09, 2024 7.270 7.380 7.160 7.210 3,074,378 -0.11(-1.50%)
Oct 08, 2024 7.260 7.410 7.160 7.320 2,838,808 +0.03(+0.41%)
Oct 07, 2024 7.420 7.460 7.270 7.290 2,668,050 -0.16(-2.15%)
Oct 04, 2024 7.560 7.585 7.255 7.450 2,234,524 +0.07(+0.95%)
Oct 03, 2024 7.180 7.460 7.130 7.380 2,229,636 +0.16(+2.22%)
Oct 02, 2024 7.410 7.470 7.110 7.220 3,528,059 -0.22(-2.96%)
Oct 01, 2024 7.890 7.894 7.440 7.440 2,366,959 -0.40(-5.10%)
Sep 30, 2024 8.080 8.200 7.712 7.840 2,910,432 -0.30(-3.69%)
Sep 27, 2024 8.300 8.340 8.130 8.140 1,801,572 -0.13(-1.57%)
Sep 26, 2024 8.460 8.530 8.070 8.270 2,659,333 -0.17(-2.01%)
Sep 25, 2024 8.030 8.639 8.030 8.440 4,289,219 +0.48(+6.03%)
Sep 24, 2024 7.930 8.010 7.830 7.960 1,712,798 +0.05(+0.63%)
Sep 23, 2024 7.910 7.970 7.790 7.910 1,717,655 +0.05(+0.64%)
Sep 20, 2024 7.800 7.880 7.705 7.860 2,276,923 -0.01(-0.13%)
Sep 19, 2024 7.960 8.035 7.760 7.870 2,031,296 +0.22(+2.88%)
Sep 18, 2024 7.910 7.990 7.640 7.650 1,796,421 -0.26(-3.29%)
Sep 17, 2024 7.590 7.920 7.510 7.910 2,319,124 +0.36(+4.77%)
Sep 16, 2024 7.720 7.720 7.440 7.550 2,226,889 -0.17(-2.20%)
Sep 13, 2024 7.740 7.795 7.665 7.720 1,904,623 +0.02(+0.26%)
Sep 12, 2024 7.550 7.795 7.480 7.700 1,820,879 +0.17(+2.26%)
Sep 11, 2024 7.380 7.590 7.255 7.530 1,636,321 +0.11(+1.48%)
Sep 10, 2024 7.610 7.630 7.345 7.420 2,014,024 -0.19(-2.50%)
Sep 09, 2024 7.210 7.750 7.070 7.610 3,110,515 +0.46(+6.43%)
Sep 06, 2024 7.360 7.440 7.135 7.150 2,940,841 -0.21(-2.85%)
Sep 05, 2024 7.240 7.400 7.120 7.360 2,306,127 +0.12(+1.66%)
Sep 04, 2024 7.030 7.270 7.020 7.240 1,764,665 +0.07(+0.98%)
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.