Genius Sports Limited (GENI)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

5.46

-0.03

(-0.55%)

At close: 04:00PM EST

5.65

+0.19

(+3.48%)

After hours:

07:23PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	5.33	5.63	5.28	5.46	5.46	897,800
Feb 02, 2023	5.53	5.70	5.45	5.49	5.49	1,146,300
Feb 01, 2023	5.49	5.51	5.22	5.44	5.44	670,500
Jan 31, 2023	5.40	5.61	5.40	5.49	5.49	756,900
Jan 30, 2023	5.59	5.64	5.37	5.37	5.37	941,400
Jan 27, 2023	5.44	5.82	5.38	5.68	5.68	1,793,400
Jan 26, 2023	5.14	5.64	5.13	5.43	5.43	1,756,100
Jan 25, 2023	4.76	5.20	4.70	5.14	5.14	1,179,100
Jan 24, 2023	4.45	4.88	4.33	4.83	4.83	985,000
Jan 23, 2023	4.17	4.62	4.16	4.45	4.45	1,300,700
Jan 20, 2023	4.13	4.24	4.08	4.14	4.14	617,000
Jan 19, 2023	4.24	4.29	4.13	4.15	4.15	440,900
Jan 18, 2023	4.32	4.37	4.26	4.29	4.29	787,700
Jan 17, 2023	4.34	4.39	4.24	4.26	4.26	450,600
Jan 13, 2023	4.42	4.55	4.37	4.39	4.39	584,500
Jan 12, 2023	4.19	4.53	4.18	4.48	4.48	1,059,500
Jan 11, 2023	4.16	4.28	3.99	4.14	4.14	1,557,800
Jan 10, 2023	3.77	4.09	3.77	4.07	4.07	1,097,000
Jan 09, 2023	3.68	3.77	3.60	3.75	3.75	1,340,700
Jan 06, 2023	3.44	3.66	3.41	3.65	3.65	1,319,700
Jan 05, 2023	3.45	3.45	3.31	3.42	3.42	975,700
Jan 04, 2023	3.47	3.49	3.30	3.47	3.47	1,238,500
Jan 03, 2023	3.60	3.68	3.39	3.39	3.39	846,700
Dec 30, 2022	3.20	3.62	3.20	3.57	3.57	1,149,500
Dec 29, 2022	3.18	3.31	3.13	3.29	3.29	1,382,800
Dec 28, 2022	3.18	3.22	3.12	3.14	3.14	907,100
Dec 27, 2022	3.25	3.27	3.16	3.18	3.18	1,557,700
Dec 23, 2022	3.33	3.37	3.27	3.27	3.27	1,269,100
Dec 22, 2022	3.40	3.41	3.21	3.33	3.33	1,055,700
Dec 21, 2022	3.47	3.55	3.40	3.45	3.45	1,395,600
Dec 20, 2022	3.55	3.65	3.43	3.44	3.44	1,200,800
Dec 19, 2022	3.95	3.96	3.53	3.55	3.55	1,616,300
Dec 16, 2022	4.15	4.20	3.95	3.97	3.97	1,011,600
Dec 15, 2022	4.26	4.38	4.10	4.20	4.20	488,800
Dec 14, 2022	4.66	4.76	4.36	4.38	4.38	712,600
Dec 13, 2022	4.83	5.00	4.56	4.68	4.68	882,900
Dec 12, 2022	4.43	4.57	4.35	4.57	4.57	305,000
Dec 09, 2022	4.54	4.62	4.41	4.49	4.49	469,000
Dec 08, 2022	4.55	4.76	4.41	4.64	4.64	578,600
Dec 07, 2022	4.70	4.75	4.51	4.52	4.52	531,900
Dec 06, 2022	4.86	4.89	4.73	4.75	4.75	351,700
Dec 05, 2022	4.85	4.93	4.75	4.83	4.83	714,500
Dec 02, 2022	4.84	4.99	4.81	4.90	4.90	237,800
Dec 01, 2022	5.17	5.20	4.93	5.00	5.00	494,000
Nov 30, 2022	4.79	5.14	4.67	5.12	5.12	828,100
Nov 29, 2022	4.67	4.74	4.60	4.73	4.73	543,500
Nov 28, 2022	4.80	4.94	4.52	4.65	4.65	794,500
Nov 25, 2022	4.89	4.97	4.72	4.88	4.88	333,200
Nov 23, 2022	4.96	5.11	4.86	4.90	4.90	880,800
Nov 22, 2022	4.62	5.00	4.53	4.96	4.96	867,500
Nov 21, 2022	4.41	4.63	4.36	4.61	4.61	631,900
Nov 18, 2022	4.56	4.56	4.30	4.46	4.46	802,800
Nov 17, 2022	4.59	4.68	4.48	4.49	4.49	337,700
Nov 16, 2022	4.80	4.86	4.63	4.73	4.73	402,900
Nov 15, 2022	4.74	5.03	4.71	4.89	4.89	688,600
Nov 14, 2022	4.60	4.71	4.45	4.59	4.59	846,100
Nov 11, 2022	4.52	5.15	4.29	4.74	4.74	1,614,000
Nov 10, 2022	4.98	5.10	4.48	4.53	4.53	1,690,400
Nov 09, 2022	4.75	4.75	4.57	4.62	4.62	465,200
Nov 08, 2022	5.17	5.22	4.76	4.82	4.82	500,500
Nov 07, 2022	4.99	5.26	4.79	5.20	5.20	565,300
Nov 04, 2022	5.44	5.47	4.83	4.98	4.98	1,132,500
Nov 03, 2022	5.29	5.55	5.18	5.42	5.42	870,600
Nov 02, 2022	5.23	5.61	5.23	5.43	5.43	1,581,700
Nov 01, 2022	5.30	5.45	5.22	5.25	5.25	1,619,900
Oct 31, 2022	4.88	5.20	4.81	5.14	5.14	842,700
Oct 28, 2022	4.68	4.90	4.57	4.88	4.88	1,054,100
Oct 27, 2022	4.45	4.77	4.40	4.70	4.70	870,800
Oct 26, 2022	4.36	4.71	4.35	4.41	4.41	932,000
Oct 25, 2022	4.07	4.39	4.07	4.38	4.38	659,700
Oct 24, 2022	3.87	4.08	3.77	4.07	4.07	558,600
Oct 21, 2022	4.16	4.22	3.81	3.81	3.81	1,432,500
Oct 20, 2022	4.08	4.37	4.08	4.17	4.17	509,200
Oct 19, 2022	4.54	4.54	4.09	4.11	4.11	670,700
Oct 18, 2022	4.43	4.54	4.30	4.51	4.51	953,700
Oct 17, 2022	4.10	4.32	4.07	4.30	4.30	1,841,800
Oct 14, 2022	4.02	4.14	3.87	3.93	3.93	317,200
Oct 13, 2022	3.79	4.10	3.75	3.94	3.94	459,300
Oct 12, 2022	3.91	4.04	3.79	4.04	4.04	500,100
Oct 11, 2022	4.13	4.16	3.79	3.90	3.90	885,900
Oct 10, 2022	4.49	4.49	4.03	4.17	4.17	960,500
Oct 07, 2022	4.27	4.42	4.19	4.31	4.31	674,400
Oct 06, 2022	4.35	4.53	4.30	4.38	4.38	1,257,600
Oct 05, 2022	4.20	4.47	4.08	4.46	4.46	1,122,400
Oct 04, 2022	3.87	4.20	3.82	4.19	4.19	1,187,300
Oct 03, 2022	3.69	3.78	3.58	3.72	3.72	639,500
Sep 30, 2022	3.75	3.83	3.63	3.67	3.67	925,900
Sep 29, 2022	3.72	3.83	3.65	3.80	3.80	631,300
Sep 28, 2022	3.79	3.89	3.70	3.85	3.85	679,100
Sep 27, 2022	3.80	3.82	3.65	3.71	3.71	462,500
Sep 26, 2022	3.72	3.87	3.60	3.62	3.62	936,900
Sep 23, 2022	3.84	3.93	3.67	3.72	3.72	891,200
Sep 22, 2022	4.10	4.18	3.83	3.96	3.96	746,700
Sep 21, 2022	4.36	4.36	4.07	4.09	4.09	976,800
Sep 20, 2022	4.43	4.59	4.32	4.33	4.33	699,900
Sep 19, 2022	4.51	4.61	4.41	4.51	4.51	651,200
Sep 16, 2022	4.68	4.80	4.50	4.60	4.60	1,183,700
Sep 15, 2022	4.43	4.91	4.43	4.79	4.79	2,672,400
Sep 14, 2022	4.37	4.49	4.15	4.46	4.46	927,800
Sep 13, 2022	4.46	4.58	4.28	4.37	4.37	800,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Genius Sports Limited (GENI)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)