Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
10.38
+0.02 (0.19%)
At close: Jun 27, 2025, 4:00 PM
10.52
+0.14 (1.35%)
After-hours: Jun 27, 2025, 7:38 PM EDT

Genius Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202510.4210.5110.1910.3810.380.19%38,671,194
Jun 26, 202510.0810.4110.0010.3610.363.70%3,596,162
Jun 25, 202510.2610.399.929.999.99-0.89%3,420,855
Jun 24, 20259.8210.159.7410.0810.083.60%4,398,262
Jun 23, 20259.539.829.389.739.731.25%2,717,666
Jun 20, 202510.0610.089.609.619.61-3.22%2,491,247
Jun 18, 20259.639.939.519.939.933.22%3,081,942
Jun 17, 20259.779.799.489.629.62-2.53%2,799,832
Jun 16, 20259.8610.029.779.879.870.92%3,912,105
Jun 13, 202510.2810.509.679.789.78-6.59%6,250,213
Jun 12, 20259.6510.499.6210.4710.478.39%8,116,033
Jun 11, 20259.7010.029.609.669.662.99%4,994,321
Jun 10, 20259.259.429.189.389.380.64%4,001,526
Jun 9, 20259.559.579.279.329.32-1.69%2,382,216
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