Genius Sports Limited (GENI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.33 | 5.41 | 5.25 | 5.30 | 5.30 | 343,333 |
| May 02, 2024 | 5.13 | 5.30 | 5.02 | 5.26 | 5.26 | 1,656,300 |
| May 01, 2024 | 5.01 | 5.13 | 4.91 | 5.03 | 5.03 | 1,965,900 |
| Apr 30, 2024 | 5.16 | 5.18 | 5.02 | 5.04 | 5.04 | 1,291,300 |
| Apr 29, 2024 | 5.23 | 5.24 | 5.13 | 5.21 | 5.21 | 1,457,300 |
| Apr 26, 2024 | 5.20 | 5.24 | 5.14 | 5.19 | 5.19 | 1,229,200 |
| Apr 25, 2024 | 5.10 | 5.20 | 5.07 | 5.17 | 5.17 | 1,545,200 |
| Apr 24, 2024 | 5.12 | 5.24 | 4.99 | 5.23 | 5.23 | 2,670,500 |
| Apr 23, 2024 | 5.12 | 5.25 | 5.08 | 5.09 | 5.09 | 1,540,600 |
| Apr 22, 2024 | 5.15 | 5.24 | 5.07 | 5.12 | 5.12 | 1,489,100 |
| Apr 19, 2024 | 5.08 | 5.18 | 5.05 | 5.11 | 5.11 | 1,329,800 |
| Apr 18, 2024 | 5.26 | 5.27 | 5.09 | 5.11 | 5.11 | 1,877,100 |
| Apr 17, 2024 | 5.14 | 5.30 | 5.08 | 5.27 | 5.27 | 2,118,400 |
| Apr 16, 2024 | 5.23 | 5.30 | 5.10 | 5.12 | 5.12 | 2,601,900 |
| Apr 15, 2024 | 5.36 | 5.41 | 5.11 | 5.15 | 5.15 | 2,649,800 |
| Apr 12, 2024 | 5.54 | 5.56 | 5.30 | 5.34 | 5.34 | 3,220,900 |
| Apr 11, 2024 | 5.61 | 5.73 | 5.56 | 5.60 | 5.60 | 1,769,800 |
| Apr 10, 2024 | 5.80 | 5.89 | 5.56 | 5.60 | 5.60 | 1,747,600 |
| Apr 09, 2024 | 6.00 | 6.06 | 5.88 | 5.93 | 5.93 | 1,690,700 |
| Apr 08, 2024 | 6.21 | 6.24 | 6.00 | 6.02 | 6.02 | 2,066,800 |
| Apr 05, 2024 | 5.81 | 6.25 | 5.76 | 6.19 | 6.19 | 3,926,900 |
| Apr 04, 2024 | 5.70 | 5.82 | 5.64 | 5.76 | 5.76 | 2,531,900 |
| Apr 03, 2024 | 5.52 | 5.66 | 5.48 | 5.65 | 5.65 | 2,011,600 |
| Apr 02, 2024 | 5.48 | 5.54 | 5.37 | 5.52 | 5.52 | 3,178,200 |
| Apr 01, 2024 | 5.60 | 5.67 | 5.52 | 5.57 | 5.57 | 4,219,800 |
| Mar 28, 2024 | 5.68 | 5.77 | 5.61 | 5.71 | 5.71 | 2,480,900 |
| Mar 27, 2024 | 5.76 | 5.81 | 5.63 | 5.65 | 5.65 | 1,907,500 |
| Mar 26, 2024 | 5.87 | 5.93 | 5.70 | 5.73 | 5.73 | 1,724,800 |
| Mar 25, 2024 | 5.62 | 5.82 | 5.62 | 5.81 | 5.81 | 1,355,200 |
| Mar 22, 2024 | 5.75 | 5.81 | 5.59 | 5.61 | 5.61 | 1,996,600 |
| Mar 21, 2024 | 5.95 | 5.97 | 5.75 | 5.78 | 5.78 | 1,600,300 |
| Mar 20, 2024 | 5.76 | 5.92 | 5.73 | 5.84 | 5.84 | 1,698,900 |
| Mar 19, 2024 | 5.73 | 5.77 | 5.51 | 5.70 | 5.70 | 2,912,300 |
| Mar 18, 2024 | 5.87 | 5.88 | 5.70 | 5.73 | 5.73 | 2,491,500 |
| Mar 15, 2024 | 5.79 | 5.92 | 5.78 | 5.82 | 5.82 | 1,300,100 |
| Mar 14, 2024 | 6.02 | 6.03 | 5.82 | 5.85 | 5.85 | 2,062,300 |
| Mar 13, 2024 | 5.88 | 6.06 | 5.80 | 6.02 | 6.02 | 1,871,100 |
| Mar 12, 2024 | 5.92 | 6.00 | 5.77 | 5.88 | 5.88 | 3,225,600 |
| Mar 11, 2024 | 5.96 | 6.05 | 5.82 | 5.91 | 5.91 | 2,683,600 |
| Mar 08, 2024 | 6.29 | 6.42 | 5.89 | 5.96 | 5.96 | 6,183,800 |
| Mar 07, 2024 | 6.73 | 6.93 | 6.20 | 6.29 | 6.29 | 4,795,300 |
| Mar 06, 2024 | 6.60 | 6.98 | 6.41 | 6.68 | 6.68 | 7,677,800 |
| Mar 05, 2024 | 7.24 | 7.26 | 6.98 | 7.06 | 7.06 | 2,745,000 |
| Mar 04, 2024 | 7.26 | 7.51 | 7.16 | 7.34 | 7.34 | 2,305,100 |
| Mar 01, 2024 | 7.12 | 7.31 | 6.99 | 7.28 | 7.28 | 1,344,400 |
| Feb 29, 2024 | 7.03 | 7.19 | 6.95 | 7.11 | 7.11 | 1,409,300 |
| Feb 28, 2024 | 6.90 | 7.01 | 6.82 | 6.88 | 6.88 | 1,151,300 |
| Feb 27, 2024 | 6.96 | 7.13 | 6.86 | 6.91 | 6.91 | 1,586,100 |
| Feb 26, 2024 | 6.59 | 6.96 | 6.55 | 6.89 | 6.89 | 1,982,400 |
| Feb 23, 2024 | 6.71 | 6.76 | 6.57 | 6.57 | 6.57 | 1,441,200 |
| Feb 22, 2024 | 6.75 | 6.79 | 6.58 | 6.68 | 6.68 | 2,156,800 |
| Feb 21, 2024 | 6.79 | 6.84 | 6.50 | 6.63 | 6.63 | 2,772,300 |
| Feb 20, 2024 | 7.15 | 7.18 | 6.90 | 6.96 | 6.96 | 2,240,300 |
| Feb 16, 2024 | 7.24 | 7.36 | 7.10 | 7.19 | 7.19 | 2,173,000 |
| Feb 15, 2024 | 7.71 | 7.72 | 7.22 | 7.33 | 7.33 | 2,228,700 |
| Feb 14, 2024 | 7.61 | 7.70 | 7.47 | 7.65 | 7.65 | 1,434,800 |
| Feb 13, 2024 | 7.28 | 7.65 | 7.12 | 7.50 | 7.50 | 1,935,800 |
| Feb 12, 2024 | 7.64 | 7.77 | 7.59 | 7.62 | 7.62 | 1,831,900 |
| Feb 09, 2024 | 7.62 | 7.75 | 7.55 | 7.67 | 7.67 | 2,555,100 |
| Feb 08, 2024 | 7.38 | 7.66 | 7.36 | 7.56 | 7.56 | 2,321,100 |
| Feb 07, 2024 | 7.35 | 7.45 | 7.25 | 7.38 | 7.38 | 1,811,600 |
| Feb 06, 2024 | 7.26 | 7.35 | 7.22 | 7.30 | 7.30 | 1,848,100 |
| Feb 05, 2024 | 7.21 | 7.33 | 7.12 | 7.23 | 7.23 | 1,759,000 |
| Feb 02, 2024 | 7.05 | 7.28 | 6.96 | 7.25 | 7.25 | 3,212,200 |
| Feb 01, 2024 | 6.76 | 7.09 | 6.74 | 7.06 | 7.06 | 2,701,600 |
| Jan 31, 2024 | 6.69 | 6.86 | 6.60 | 6.71 | 6.71 | 2,325,900 |
| Jan 30, 2024 | 6.75 | 6.75 | 6.63 | 6.72 | 6.72 | 1,878,300 |
| Jan 29, 2024 | 6.68 | 6.79 | 6.61 | 6.79 | 6.79 | 2,441,600 |
| Jan 26, 2024 | 6.50 | 6.97 | 6.46 | 6.70 | 6.70 | 3,694,600 |
| Jan 25, 2024 | 6.46 | 6.61 | 6.38 | 6.49 | 6.49 | 2,269,000 |
| Jan 24, 2024 | 6.45 | 6.55 | 6.35 | 6.40 | 6.40 | 1,780,000 |
| Jan 23, 2024 | 6.33 | 6.39 | 6.20 | 6.39 | 6.39 | 1,364,600 |
| Jan 22, 2024 | 6.09 | 6.34 | 6.05 | 6.31 | 6.31 | 1,996,500 |
| Jan 19, 2024 | 6.00 | 6.14 | 5.83 | 6.08 | 6.08 | 2,424,500 |
| Jan 18, 2024 | 5.50 | 5.94 | 5.48 | 5.92 | 5.92 | 2,558,300 |
| Jan 17, 2024 | 5.40 | 5.47 | 5.30 | 5.44 | 5.44 | 1,405,400 |
| Jan 16, 2024 | 5.61 | 5.66 | 5.48 | 5.50 | 5.50 | 989,400 |
| Jan 12, 2024 | 5.59 | 5.70 | 5.53 | 5.66 | 5.66 | 1,544,800 |
| Jan 11, 2024 | 5.68 | 5.71 | 5.46 | 5.60 | 5.60 | 1,460,400 |
| Jan 10, 2024 | 5.81 | 5.83 | 5.65 | 5.69 | 5.69 | 888,600 |
| Jan 09, 2024 | 5.80 | 5.86 | 5.70 | 5.83 | 5.83 | 1,356,700 |
| Jan 08, 2024 | 5.69 | 5.91 | 5.67 | 5.83 | 5.83 | 1,206,300 |
| Jan 05, 2024 | 5.55 | 5.67 | 5.51 | 5.66 | 5.66 | 1,941,600 |
| Jan 04, 2024 | 5.56 | 5.67 | 5.47 | 5.61 | 5.61 | 4,446,000 |
| Jan 03, 2024 | 5.81 | 5.89 | 5.59 | 5.61 | 5.61 | 2,018,400 |
| Jan 02, 2024 | 6.08 | 6.08 | 5.85 | 5.89 | 5.89 | 2,104,000 |
| Dec 29, 2023 | 6.34 | 6.34 | 6.16 | 6.18 | 6.18 | 1,040,000 |
| Dec 28, 2023 | 6.32 | 6.48 | 6.28 | 6.37 | 6.37 | 1,269,900 |
| Dec 27, 2023 | 6.34 | 6.35 | 6.17 | 6.35 | 6.35 | 2,192,300 |
| Dec 26, 2023 | 6.34 | 6.40 | 6.20 | 6.29 | 6.29 | 1,138,400 |
| Dec 22, 2023 | 6.23 | 6.47 | 6.23 | 6.30 | 6.30 | 1,551,300 |
| Dec 21, 2023 | 6.36 | 6.45 | 6.02 | 6.20 | 6.20 | 2,066,300 |
| Dec 20, 2023 | 6.38 | 6.54 | 6.12 | 6.16 | 6.16 | 5,254,500 |
| Dec 19, 2023 | 6.00 | 6.49 | 6.00 | 6.45 | 6.45 | 3,871,600 |
| Dec 18, 2023 | 5.92 | 6.11 | 5.87 | 5.94 | 5.94 | 2,008,700 |
| Dec 15, 2023 | 5.97 | 5.98 | 5.84 | 5.95 | 5.95 | 1,703,300 |
| Dec 14, 2023 | 5.90 | 6.12 | 5.86 | 5.95 | 5.95 | 2,074,300 |
| Dec 13, 2023 | 5.43 | 5.82 | 5.40 | 5.78 | 5.78 | 2,487,300 |
| Dec 12, 2023 | 5.38 | 5.43 | 5.24 | 5.41 | 5.41 | 1,577,700 |
| Dec 11, 2023 | 5.40 | 5.41 | 5.26 | 5.37 | 5.37 | 1,226,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.