Skip to main content
Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
9.10
-0.43 (-4.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

Genius Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.599.619.059.109.10-4.51%2,068,502
Feb 20, 20259.599.699.359.539.53-1.24%1,470,040
Feb 19, 20259.859.889.639.659.65-2.62%1,440,401
Feb 18, 20259.909.949.769.919.910.81%1,777,474
Feb 14, 202510.0010.219.809.839.831.44%2,718,562
Feb 13, 20259.449.739.359.699.694.08%1,864,515
Feb 12, 20258.989.328.969.319.312.42%1,269,577
Feb 11, 20259.089.198.919.099.09-0.76%1,562,821
Feb 10, 20259.189.229.039.169.160.88%1,072,925
Feb 7, 20259.199.299.079.089.08-1.20%2,472,011
Feb 6, 20259.299.359.149.199.19-1.29%1,762,015
Feb 5, 20259.499.519.189.319.31-1.79%3,319,334
Feb 4, 20258.889.498.829.489.487.73%2,766,047
Feb 3, 20258.508.968.508.808.80-0.34%1,824,695
Jan 31, 20258.969.098.798.838.83-1.23%3,259,210
Jan 30, 20258.959.028.748.948.940.45%1,887,546
Jan 29, 20259.009.048.778.908.90-0.89%987,822
Jan 28, 20258.929.088.778.988.980.45%1,980,813
Jan 27, 20258.558.968.528.948.941.36%2,455,889
Jan 24, 20258.819.098.778.828.82-0.45%2,158,807
Jan 23, 20258.668.868.618.868.861.96%1,757,359
Jan 22, 20259.009.008.688.698.69-2.47%1,388,382
Jan 21, 20258.779.038.748.918.912.41%1,982,644
Jan 17, 20258.848.878.618.708.70-0.68%2,962,010
Jan 16, 20258.769.058.758.768.760.46%4,316,586
Jan 15, 20259.589.878.728.728.72-5.32%7,585,303
Jan 14, 20258.699.328.649.219.217.72%2,346,852
Jan 13, 20258.598.708.428.558.55-2.84%2,285,043
Jan 10, 20258.668.908.518.808.80-1.12%2,679,705
Jan 8, 20258.809.048.668.908.901.14%1,770,106
Jan 7, 20259.209.428.808.808.80-2.87%3,701,711
Jan 6, 20258.929.078.809.069.062.95%2,053,977
Jan 3, 20258.608.818.478.808.803.53%1,881,836
Jan 2, 20258.738.878.328.508.50-1.73%2,073,021
Dec 31, 20248.658.718.578.658.650.35%1,151,238
Dec 30, 20248.578.678.528.628.62-1.49%789,200
Dec 27, 20248.808.848.608.758.75-1.24%851,750
Dec 26, 20248.698.928.618.868.861.61%929,402
Dec 24, 20248.768.878.658.728.72-0.46%711,841
Dec 23, 20248.728.858.618.768.760.57%944,382
Dec 20, 20248.628.938.628.718.71-0.11%1,709,475
Dec 19, 20248.688.918.608.728.720.93%1,786,310
Dec 18, 20249.309.338.588.648.64-6.80%2,215,880
Dec 17, 20249.309.399.119.279.27-0.64%1,115,136
Dec 16, 20249.209.399.059.339.331.97%1,589,805
Dec 13, 20249.169.279.079.159.150.22%1,735,090
Dec 12, 20249.109.399.099.139.13-0.87%2,142,840
Dec 11, 20249.439.479.209.219.21-1.29%3,095,319
Dec 10, 20249.469.679.299.339.33-1.79%2,510,185
Dec 9, 20249.789.819.489.509.50-2.26%2,379,545
Dec 6, 20249.9310.019.689.729.72-1.12%2,606,983
Dec 5, 20249.9110.139.829.839.83-1.21%3,527,123
Dec 4, 202410.3010.339.829.959.95-0.50%3,781,862
Dec 3, 20249.6410.039.5310.0010.002.56%3,956,024
Dec 2, 20249.9710.079.619.759.75-2.89%3,888,141
Nov 29, 20249.9010.149.8210.0410.042.76%1,440,248
Nov 27, 20249.839.929.649.779.77-2,179,170
Nov 26, 20249.309.899.179.779.774.60%3,806,666
Nov 25, 20249.289.539.219.349.342.98%4,152,580
Nov 22, 20248.929.248.889.079.071.68%2,240,841
Nov 21, 20249.169.178.898.928.92-1.87%2,618,782
Nov 20, 20249.129.188.989.099.09-0.44%1,347,916
Nov 19, 20248.729.138.659.139.132.82%2,513,886
Nov 18, 20249.079.248.868.888.88-2.52%2,605,222
Nov 15, 20249.309.448.899.119.11-2.98%4,510,859
Nov 14, 20249.619.849.379.399.39-2.09%4,540,990
Nov 13, 20249.6210.159.279.599.591.27%7,382,606
Nov 12, 20249.009.868.949.479.4717.20%11,033,511
Nov 11, 20247.858.097.768.088.083.86%3,426,861
Nov 8, 20247.707.857.587.787.780.52%1,965,137
Nov 7, 20247.257.957.227.747.747.65%3,453,908
Nov 6, 20247.127.387.077.197.195.89%2,328,031
Nov 5, 20246.756.866.726.796.790.74%1,682,609
Nov 4, 20246.856.926.746.746.74-2.32%1,186,428
Nov 1, 20246.927.056.816.906.900.73%1,244,947
Oct 31, 20247.137.236.826.856.85-4.46%3,205,692
Oct 30, 20247.077.257.007.177.170.99%1,632,723
Oct 29, 20247.087.147.007.107.10-1,556,495
Oct 28, 20247.027.246.927.107.10-0.28%2,117,551
Oct 25, 20247.157.187.037.127.12-1.39%2,670,553
Oct 24, 20247.417.457.157.227.22-1.23%1,579,926
Oct 23, 20247.237.357.127.317.310.97%1,775,027
Oct 22, 20247.347.407.207.247.24-2.03%1,268,455
Oct 21, 20247.497.507.247.397.39-1.86%1,869,821
Oct 18, 20247.587.707.517.537.53-0.26%1,713,337
Oct 17, 20247.647.667.537.557.55-0.66%1,461,981
Oct 16, 20247.697.747.577.607.60-1,719,885
Oct 15, 20247.737.767.427.607.60-2.56%3,648,858
Oct 14, 20247.628.197.607.807.803.04%6,962,574
Oct 11, 20247.357.687.337.577.572.99%2,811,330
Oct 10, 20247.167.387.107.357.351.94%1,980,945
Oct 9, 20247.277.387.167.217.21-1.50%3,074,378
Oct 8, 20247.267.417.167.327.320.41%2,838,808
Oct 7, 20247.427.467.277.297.29-2.15%2,668,050
Oct 4, 20247.567.597.267.457.450.95%2,234,524
Oct 3, 20247.187.467.137.387.382.22%2,229,636
Oct 2, 20247.417.477.117.227.22-2.96%3,528,060
Oct 1, 20247.897.897.447.447.44-5.10%2,366,959
Sep 30, 20248.088.207.717.847.84-3.69%2,910,433
Sep 27, 20248.308.348.138.148.14-1.57%1,801,572