Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
9.48
+0.08 (0.85%)
At close: Jun 6, 2025, 4:00 PM
9.51
+0.03 (0.32%)
After-hours: Jun 6, 2025, 7:01 PM EDT

Genius Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20259.469.689.379.489.480.85%3,082,754
Jun 5, 20259.529.669.309.409.40-1.36%2,494,153
Jun 4, 20259.469.579.319.539.530.95%2,463,115
Jun 3, 20259.449.479.309.449.440.21%4,411,367
Jun 2, 20259.589.659.329.429.42-1.77%2,714,198
May 30, 20259.709.769.499.599.59-1.64%4,775,870
May 29, 202510.0910.159.729.759.75-2.99%3,724,564
May 28, 202510.0010.089.8710.0510.050.70%4,457,423
May 27, 202510.1610.279.869.989.98-1.19%4,324,180
May 23, 20259.7510.499.7410.1010.102.23%5,123,328
May 22, 20259.839.999.679.889.880.30%3,902,651
May 21, 202510.0110.239.849.859.85-0.81%4,657,258
May 20, 202510.0210.089.819.939.93-1.00%2,372,330
May 19, 20259.7910.039.7510.0310.031.31%2,973,716
May 16, 202510.0010.259.839.909.90-1.00%3,115,918
May 15, 202510.1410.189.7910.0010.00-0.99%2,651,568
May 14, 202510.3710.5110.0210.1010.10-2.42%16,952,655
May 13, 202510.3210.7310.3010.3510.350.29%3,324,370
May 12, 202510.6910.7910.1610.3210.32-0.48%3,169,950
May 9, 202510.2510.6110.2010.3710.371.47%2,966,987
May 8, 202510.2310.539.9110.2210.220.69%4,319,608
May 7, 202510.4510.6210.0210.1510.15-3.52%5,673,372
May 6, 20259.6810.639.3110.5210.52-4.45%14,692,429
May 5, 202510.8511.4010.8511.0111.01-0.36%7,290,241
May 2, 202510.8711.0910.7811.0511.052.41%4,711,511
May 1, 202510.9310.9610.6510.7910.79-2,571,009
Apr 30, 202510.6010.9210.5310.7910.79-1.19%3,630,059
Apr 29, 202510.8211.0010.6410.9210.921.20%1,806,313
Apr 28, 202510.8510.9310.6710.7910.79-0.28%3,701,163
Apr 25, 202510.5810.8210.5210.8210.822.46%3,102,167
Apr 24, 202510.4510.6110.2710.5610.560.86%2,438,400
Apr 23, 202510.7710.8510.3110.4710.471.45%3,691,541
Apr 22, 202510.0510.549.9310.3210.324.56%3,675,329
Apr 21, 202510.3510.399.759.879.87-4.45%2,004,771
Apr 17, 202510.3410.4310.1110.3310.331.08%3,471,285
Apr 16, 20259.9510.329.9010.2210.220.59%3,990,572
Apr 15, 20259.9410.239.8510.1610.162.42%3,207,632
Apr 14, 20259.8410.029.599.929.923.66%3,784,816
Apr 11, 20259.449.619.129.579.570.84%2,346,415
Apr 10, 20259.469.679.169.499.49-0.94%2,707,735
Apr 9, 20258.609.858.509.589.5810.50%3,268,253
Apr 8, 20259.359.378.528.678.67-2.58%3,284,075
Apr 7, 20258.319.588.158.908.901.37%2,939,121
Apr 4, 20259.099.098.458.788.78-7.48%5,086,344
Apr 3, 20259.579.759.229.499.49-7.32%4,578,205
Apr 2, 20259.8610.289.8610.2410.242.09%3,227,287
Apr 1, 202510.0010.209.7110.0310.030.20%2,691,464
Mar 31, 20259.9010.109.5310.0110.01-1.38%3,010,587
Mar 28, 202510.7510.9310.0110.1510.15-6.37%3,845,160
Mar 27, 202510.5510.9910.3610.8410.841.98%4,114,235