Genius Sports Limited Ordinary Shares (NY:GENI)

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	10.87	11.09	10.78	11.05	4,711,491	+0.26(+2.41%)
May 01, 2025	10.93	10.96	10.65	10.79	2,570,909	+0.00(+0.00%)
Apr 30, 2025	10.60	10.92	10.53	10.79	3,630,053	-0.13(-1.19%)
Apr 29, 2025	10.82	11.00	10.64	10.92	1,806,313	+0.13(+1.20%)
Apr 28, 2025	10.85	10.93	10.67	10.79	3,701,163	-0.03(-0.28%)
Apr 25, 2025	10.58	10.82	10.52	10.82	3,102,168	+0.26(+2.46%)
Apr 24, 2025	10.45	10.61	10.27	10.56	2,438,251	+0.09(+0.86%)
Apr 23, 2025	10.77	10.85	10.31	10.47	3,691,541	+0.15(+1.45%)
Apr 22, 2025	10.05	10.54	9.930	10.32	3,675,319	+0.45(+4.56%)
Apr 21, 2025	10.35	10.38	9.750	9.870	2,004,771	-0.46(-4.45%)
Apr 17, 2025	10.34	10.43	10.11	10.33	3,471,287	+0.11(+1.08%)
Apr 16, 2025	9.950	10.32	9.900	10.22	3,990,571	+0.06(+0.59%)
Apr 15, 2025	9.940	10.22	9.851	10.16	3,207,313	+0.24(+2.42%)
Apr 14, 2025	9.840	10.02	9.590	9.920	3,784,816	+0.35(+3.66%)
Apr 11, 2025	9.440	9.610	9.120	9.570	2,346,415	+0.08(+0.84%)
Apr 10, 2025	9.460	9.670	9.155	9.490	2,707,735	-0.09(-0.94%)
Apr 09, 2025	8.600	9.850	8.500	9.580	3,268,094	+0.91(+10.50%)
Apr 08, 2025	9.350	9.370	8.524	8.670	3,284,075	-0.23(-2.58%)
Apr 07, 2025	8.310	9.390	8.150	8.900	2,939,121	+0.12(+1.37%)
Apr 04, 2025	9.090	9.090	8.450	8.780	5,086,345	-0.71(-7.48%)
Apr 03, 2025	9.570	9.750	9.215	9.490	4,578,189	-0.75(-7.32%)
Apr 02, 2025	9.860	10.28	9.860	10.24	3,226,583	+0.21(+2.09%)
Apr 01, 2025	10.00	10.20	9.705	10.03	2,688,697	+0.02(+0.20%)
Mar 31, 2025	9.900	10.10	9.533	10.01	3,010,057	-0.14(-1.38%)
Mar 28, 2025	10.75	10.93	10.01	10.15	3,845,162	-0.69(-6.37%)
Mar 27, 2025	10.55	10.98	10.36	10.84	4,112,981	+0.21(+1.98%)
Mar 26, 2025	11.12	11.12	10.54	10.63	2,120,634	-0.45(-4.06%)
Mar 25, 2025	11.08	11.16	10.88	11.08	3,680,504	+0.04(+0.36%)
Mar 24, 2025	10.64	11.04	10.64	11.04	6,932,311	+0.63(+6.05%)
Mar 21, 2025	9.820	10.44	9.790	10.41	6,292,601	+0.36(+3.58%)
Mar 20, 2025	9.600	10.17	9.540	10.05	7,531,041	+0.40(+4.15%)
Mar 19, 2025	9.310	9.715	9.260	9.650	7,323,551	+0.30(+3.21%)
Mar 18, 2025	9.710	9.770	9.230	9.350	3,958,896	-0.13(-1.37%)
Mar 17, 2025	9.210	9.605	9.190	9.480	6,243,996	+0.29(+3.16%)
Mar 14, 2025	9.360	9.505	9.040	9.190	4,524,125	+0.04(+0.44%)
Mar 13, 2025	9.310	9.390	8.930	9.150	2,248,063	-0.25(-2.66%)
Mar 12, 2025	9.690	9.790	9.160	9.400	2,117,643	+0.01(+0.11%)
Mar 11, 2025	9.050	9.570	9.030	9.390	3,255,181	+0.17(+1.84%)
Mar 10, 2025	9.370	9.460	8.960	9.220	3,768,381	-0.50(-5.14%)
Mar 07, 2025	9.490	9.830	9.090	9.720	5,336,230	+0.21(+2.21%)
Mar 06, 2025	9.400	9.755	9.240	9.510	5,245,392	-0.21(-2.16%)
Mar 05, 2025	9.400	9.820	9.250	9.720	5,503,919	+0.41(+4.40%)
Mar 04, 2025	8.940	9.570	8.390	9.310	9,832,155	+0.99(+11.90%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.