Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
8.71
-0.01 (-0.11%)
Dec 20, 2024, 4:00 PM EST - Market closed
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.62 | 8.93 | 8.62 | 8.71 | 8.71 | -0.11% | 1,707,498 |
| Dec 19, 2024 | 8.68 | 8.91 | 8.60 | 8.72 | 8.72 | 0.93% | 1,786,310 |
| Dec 18, 2024 | 9.30 | 9.33 | 8.57 | 8.64 | 8.64 | -6.80% | 2,215,900 |
| Dec 17, 2024 | 9.30 | 9.38 | 9.11 | 9.27 | 9.27 | -0.64% | 1,115,136 |
| Dec 16, 2024 | 9.20 | 9.39 | 9.05 | 9.33 | 9.33 | 1.97% | 1,589,805 |
| Dec 13, 2024 | 9.16 | 9.27 | 9.07 | 9.15 | 9.15 | 0.22% | 1,735,090 |
| Dec 12, 2024 | 9.10 | 9.39 | 9.09 | 9.13 | 9.13 | -0.87% | 2,142,840 |
| Dec 11, 2024 | 9.43 | 9.47 | 9.20 | 9.21 | 9.21 | -1.29% | 3,095,319 |
| Dec 10, 2024 | 9.46 | 9.67 | 9.29 | 9.33 | 9.33 | -1.79% | 2,510,185 |
| Dec 9, 2024 | 9.78 | 9.81 | 9.48 | 9.50 | 9.50 | -2.26% | 2,379,545 |
| Dec 6, 2024 | 9.93 | 10.01 | 9.68 | 9.72 | 9.72 | -1.12% | 2,607,000 |
| Dec 5, 2024 | 9.91 | 10.13 | 9.82 | 9.83 | 9.83 | -1.21% | 3,527,123 |
| Dec 4, 2024 | 10.30 | 10.33 | 9.82 | 9.95 | 9.95 | -0.50% | 3,781,862 |
| Dec 3, 2024 | 9.64 | 10.03 | 9.53 | 10.00 | 10.00 | 2.56% | 3,956,024 |
| Dec 2, 2024 | 9.97 | 10.07 | 9.61 | 9.75 | 9.75 | -2.89% | 3,888,141 |
| Nov 29, 2024 | 9.90 | 10.14 | 9.82 | 10.04 | 10.04 | 2.76% | 1,440,248 |
| Nov 27, 2024 | 9.83 | 9.91 | 9.64 | 9.77 | 9.77 | - | 2,179,200 |
| Nov 26, 2024 | 9.30 | 9.89 | 9.17 | 9.77 | 9.77 | 4.60% | 3,806,666 |
| Nov 25, 2024 | 9.28 | 9.53 | 9.21 | 9.34 | 9.34 | 2.98% | 4,152,600 |
| Nov 22, 2024 | 8.92 | 9.24 | 8.88 | 9.07 | 9.07 | 1.68% | 2,240,841 |
| Nov 21, 2024 | 9.16 | 9.17 | 8.89 | 8.92 | 8.92 | -1.87% | 2,618,800 |
| Nov 20, 2024 | 9.12 | 9.18 | 8.98 | 9.09 | 9.09 | -0.44% | 1,347,916 |
| Nov 19, 2024 | 8.72 | 9.13 | 8.65 | 9.13 | 9.13 | 2.82% | 2,513,900 |
| Nov 18, 2024 | 9.07 | 9.24 | 8.86 | 8.88 | 8.88 | -2.52% | 2,605,222 |
| Nov 15, 2024 | 9.30 | 9.44 | 8.89 | 9.11 | 9.11 | -2.98% | 4,510,900 |
| Nov 14, 2024 | 9.61 | 9.84 | 9.37 | 9.39 | 9.39 | -2.09% | 4,540,990 |
| Nov 13, 2024 | 9.62 | 10.15 | 9.27 | 9.59 | 9.59 | 1.27% | 7,382,606 |
| Nov 12, 2024 | 9.00 | 9.86 | 8.94 | 9.47 | 9.47 | 17.20% | 11,033,511 |
| Nov 11, 2024 | 7.85 | 8.09 | 7.76 | 8.08 | 8.08 | 3.86% | 3,426,900 |
| Nov 8, 2024 | 7.70 | 7.85 | 7.58 | 7.78 | 7.78 | 0.52% | 1,965,137 |
| Nov 7, 2024 | 7.25 | 7.95 | 7.22 | 7.74 | 7.74 | 7.65% | 3,453,908 |
| Nov 6, 2024 | 7.12 | 7.38 | 7.07 | 7.19 | 7.19 | 5.89% | 2,328,031 |
| Nov 5, 2024 | 6.75 | 6.86 | 6.72 | 6.79 | 6.79 | 0.74% | 1,682,609 |
| Nov 4, 2024 | 6.85 | 6.92 | 6.74 | 6.74 | 6.74 | -2.32% | 1,186,428 |
| Nov 1, 2024 | 6.92 | 7.05 | 6.81 | 6.90 | 6.90 | 0.73% | 1,244,947 |
| Oct 31, 2024 | 7.13 | 7.23 | 6.82 | 6.85 | 6.85 | -4.46% | 3,205,692 |
| Oct 30, 2024 | 7.07 | 7.25 | 7.00 | 7.17 | 7.17 | 0.99% | 1,632,723 |
| Oct 29, 2024 | 7.08 | 7.14 | 7.00 | 7.10 | 7.10 | - | 1,556,500 |
| Oct 28, 2024 | 7.02 | 7.24 | 6.92 | 7.10 | 7.10 | -0.28% | 2,117,600 |
| Oct 25, 2024 | 7.15 | 7.18 | 7.03 | 7.12 | 7.12 | -1.39% | 2,670,600 |
| Oct 24, 2024 | 7.41 | 7.45 | 7.15 | 7.22 | 7.22 | -1.23% | 1,579,926 |
| Oct 23, 2024 | 7.23 | 7.35 | 7.12 | 7.31 | 7.31 | 0.97% | 1,775,027 |
| Oct 22, 2024 | 7.34 | 7.40 | 7.20 | 7.24 | 7.24 | -2.03% | 1,268,455 |
| Oct 21, 2024 | 7.49 | 7.50 | 7.24 | 7.39 | 7.39 | -1.86% | 1,869,821 |
| Oct 18, 2024 | 7.58 | 7.70 | 7.51 | 7.53 | 7.53 | -0.26% | 1,713,337 |
| Oct 17, 2024 | 7.64 | 7.66 | 7.53 | 7.55 | 7.55 | -0.66% | 1,462,000 |
| Oct 16, 2024 | 7.69 | 7.74 | 7.57 | 7.60 | 7.60 | - | 1,719,885 |
| Oct 15, 2024 | 7.73 | 7.76 | 7.42 | 7.60 | 7.60 | -2.56% | 3,648,900 |
| Oct 14, 2024 | 7.62 | 8.19 | 7.60 | 7.80 | 7.80 | 3.04% | 6,962,574 |
| Oct 11, 2024 | 7.35 | 7.68 | 7.33 | 7.57 | 7.57 | 2.99% | 2,811,330 |
| Oct 10, 2024 | 7.16 | 7.38 | 7.10 | 7.35 | 7.35 | 1.94% | 1,980,945 |
| Oct 9, 2024 | 7.27 | 7.38 | 7.16 | 7.21 | 7.21 | -1.50% | 3,074,400 |
| Oct 8, 2024 | 7.26 | 7.41 | 7.16 | 7.32 | 7.32 | 0.41% | 2,838,808 |
| Oct 7, 2024 | 7.42 | 7.46 | 7.27 | 7.29 | 7.29 | -2.15% | 2,668,050 |
| Oct 4, 2024 | 7.56 | 7.59 | 7.26 | 7.45 | 7.45 | 0.95% | 2,234,524 |
| Oct 3, 2024 | 7.18 | 7.46 | 7.13 | 7.38 | 7.38 | 2.22% | 2,229,636 |
| Oct 2, 2024 | 7.41 | 7.47 | 7.11 | 7.22 | 7.22 | -2.96% | 3,528,060 |
| Oct 1, 2024 | 7.89 | 7.89 | 7.44 | 7.44 | 7.44 | -5.10% | 2,367,000 |
| Sep 30, 2024 | 8.08 | 8.20 | 7.71 | 7.84 | 7.84 | -3.69% | 2,910,433 |
| Sep 27, 2024 | 8.30 | 8.34 | 8.13 | 8.14 | 8.14 | -1.57% | 1,801,572 |
| Sep 26, 2024 | 8.46 | 8.53 | 8.07 | 8.27 | 8.27 | -2.01% | 2,659,333 |
| Sep 25, 2024 | 8.03 | 8.64 | 8.03 | 8.44 | 8.44 | 6.03% | 4,289,311 |
| Sep 24, 2024 | 7.93 | 8.01 | 7.83 | 7.96 | 7.96 | 0.63% | 1,712,800 |
| Sep 23, 2024 | 7.91 | 7.97 | 7.79 | 7.91 | 7.91 | 0.64% | 1,717,666 |
| Sep 20, 2024 | 7.80 | 7.88 | 7.71 | 7.86 | 7.86 | -0.13% | 2,276,923 |
| Sep 19, 2024 | 7.96 | 8.04 | 7.76 | 7.87 | 7.87 | 2.88% | 2,031,300 |
| Sep 18, 2024 | 7.91 | 7.99 | 7.64 | 7.65 | 7.65 | -3.29% | 1,796,421 |
| Sep 17, 2024 | 7.59 | 7.92 | 7.51 | 7.91 | 7.91 | 4.77% | 2,319,124 |
| Sep 16, 2024 | 7.72 | 7.72 | 7.44 | 7.55 | 7.55 | -2.20% | 2,226,900 |
| Sep 13, 2024 | 7.74 | 7.80 | 7.67 | 7.72 | 7.72 | 0.26% | 1,904,623 |
| Sep 12, 2024 | 7.55 | 7.80 | 7.48 | 7.70 | 7.70 | 2.26% | 1,820,900 |
| Sep 11, 2024 | 7.38 | 7.59 | 7.26 | 7.53 | 7.53 | 1.48% | 1,636,326 |
| Sep 10, 2024 | 7.61 | 7.63 | 7.35 | 7.42 | 7.42 | -2.50% | 2,014,024 |
| Sep 9, 2024 | 7.21 | 7.75 | 7.07 | 7.61 | 7.61 | 6.43% | 3,110,545 |
| Sep 6, 2024 | 7.36 | 7.44 | 7.14 | 7.15 | 7.15 | -2.85% | 2,940,840 |
| Sep 5, 2024 | 7.24 | 7.40 | 7.12 | 7.36 | 7.36 | 1.66% | 2,306,128 |
| Sep 4, 2024 | 7.03 | 7.27 | 7.02 | 7.24 | 7.24 | 0.98% | 1,764,715 |
| Sep 3, 2024 | 7.57 | 7.62 | 7.11 | 7.17 | 7.17 | -5.91% | 1,780,765 |
| Aug 30, 2024 | 7.72 | 7.84 | 7.58 | 7.62 | 7.62 | -0.91% | 2,052,412 |
| Aug 29, 2024 | 7.64 | 7.90 | 7.57 | 7.69 | 7.69 | 1.45% | 1,630,500 |
| Aug 28, 2024 | 7.50 | 7.61 | 7.35 | 7.58 | 7.58 | 0.40% | 2,646,139 |
| Aug 27, 2024 | 7.66 | 7.72 | 7.51 | 7.55 | 7.55 | -1.69% | 2,260,754 |
| Aug 26, 2024 | 7.92 | 7.92 | 7.65 | 7.68 | 7.68 | -2.17% | 2,348,515 |
| Aug 23, 2024 | 7.76 | 7.92 | 7.63 | 7.85 | 7.85 | 1.55% | 3,652,300 |
| Aug 22, 2024 | 7.94 | 8.02 | 7.66 | 7.73 | 7.73 | -2.77% | 3,020,112 |
| Aug 21, 2024 | 7.68 | 8.15 | 7.61 | 7.95 | 7.95 | 3.92% | 6,169,648 |
| Aug 20, 2024 | 7.56 | 7.79 | 7.52 | 7.65 | 7.65 | 1.73% | 3,897,338 |
| Aug 19, 2024 | 7.41 | 7.61 | 7.37 | 7.52 | 7.52 | 3.16% | 2,753,800 |
| Aug 16, 2024 | 7.25 | 7.38 | 7.18 | 7.29 | 7.29 | - | 1,399,297 |
| Aug 15, 2024 | 7.19 | 7.40 | 7.10 | 7.29 | 7.29 | 3.55% | 2,019,766 |
| Aug 14, 2024 | 6.96 | 7.08 | 6.89 | 7.04 | 7.04 | 2.03% | 1,668,720 |
| Aug 13, 2024 | 6.60 | 6.99 | 6.58 | 6.90 | 6.90 | 5.02% | 2,185,503 |
| Aug 12, 2024 | 6.79 | 6.79 | 6.37 | 6.57 | 6.57 | -3.81% | 2,247,400 |
| Aug 9, 2024 | 7.03 | 7.03 | 6.72 | 6.83 | 6.83 | -2.84% | 3,617,942 |
| Aug 8, 2024 | 6.60 | 7.10 | 6.57 | 7.03 | 7.03 | 6.84% | 2,215,569 |
| Aug 7, 2024 | 6.90 | 6.95 | 6.48 | 6.58 | 6.58 | -1.05% | 3,274,500 |
| Aug 6, 2024 | 6.00 | 6.81 | 5.95 | 6.65 | 6.65 | 10.83% | 9,280,700 |
| Aug 5, 2024 | 5.83 | 6.23 | 5.76 | 6.00 | 6.00 | -3.85% | 6,385,243 |
| Aug 2, 2024 | 6.37 | 6.45 | 6.13 | 6.24 | 6.24 | -7.69% | 5,686,300 |
| Aug 1, 2024 | 6.85 | 7.14 | 6.63 | 6.76 | 6.76 | -1.02% | 4,004,300 |