Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
10.15
-0.69 (-6.37%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.75 | 10.93 | 10.01 | 10.15 | 10.15 | -6.37% | 3,845,160 |
| Mar 27, 2025 | 10.55 | 10.99 | 10.36 | 10.84 | 10.84 | 1.98% | 4,114,235 |
| Mar 26, 2025 | 11.12 | 11.12 | 10.55 | 10.63 | 10.63 | -4.06% | 2,120,832 |
| Mar 25, 2025 | 11.08 | 11.16 | 10.88 | 11.08 | 11.08 | 0.36% | 3,680,853 |
| Mar 24, 2025 | 10.64 | 11.04 | 10.64 | 11.04 | 11.04 | 6.05% | 6,932,849 |
| Mar 21, 2025 | 9.82 | 10.44 | 9.79 | 10.41 | 10.41 | 3.58% | 6,292,600 |
| Mar 20, 2025 | 9.60 | 10.17 | 9.54 | 10.05 | 10.05 | 4.15% | 7,531,337 |
| Mar 19, 2025 | 9.31 | 9.72 | 9.26 | 9.65 | 9.65 | 3.21% | 7,323,646 |
| Mar 18, 2025 | 9.71 | 9.77 | 9.23 | 9.35 | 9.35 | -1.37% | 3,958,896 |
| Mar 17, 2025 | 9.21 | 9.61 | 9.19 | 9.48 | 9.48 | 3.16% | 6,244,098 |
| Mar 14, 2025 | 9.36 | 9.51 | 9.04 | 9.19 | 9.19 | 0.44% | 4,524,121 |
| Mar 13, 2025 | 9.31 | 9.39 | 8.93 | 9.15 | 9.15 | -2.66% | 2,248,083 |
| Mar 12, 2025 | 9.69 | 9.79 | 9.16 | 9.40 | 9.40 | 0.11% | 2,117,643 |
| Mar 11, 2025 | 9.05 | 9.57 | 9.03 | 9.39 | 9.39 | 1.84% | 3,255,183 |
| Mar 10, 2025 | 9.37 | 9.46 | 8.96 | 9.22 | 9.22 | -5.14% | 3,589,264 |
| Mar 7, 2025 | 9.49 | 9.83 | 9.09 | 9.72 | 9.72 | 2.21% | 5,336,229 |
| Mar 6, 2025 | 9.40 | 9.76 | 9.24 | 9.51 | 9.51 | -2.16% | 5,245,422 |
| Mar 5, 2025 | 9.40 | 9.82 | 9.25 | 9.72 | 9.72 | 4.40% | 5,504,635 |
| Mar 4, 2025 | 8.94 | 9.57 | 8.39 | 9.31 | 9.31 | 11.90% | 9,832,687 |
| Mar 3, 2025 | 8.61 | 8.80 | 8.32 | 8.32 | 8.32 | -4.15% | 7,189,494 |
| Feb 28, 2025 | 8.39 | 8.70 | 8.30 | 8.68 | 8.68 | 3.09% | 1,358,276 |
| Feb 27, 2025 | 8.80 | 8.85 | 8.41 | 8.42 | 8.42 | -3.99% | 1,052,692 |
| Feb 26, 2025 | 8.49 | 8.88 | 8.45 | 8.77 | 8.77 | 5.16% | 1,550,320 |
| Feb 25, 2025 | 8.69 | 8.75 | 8.25 | 8.34 | 8.34 | -4.47% | 3,963,938 |
| Feb 24, 2025 | 9.10 | 9.24 | 8.67 | 8.73 | 8.73 | -4.07% | 2,509,457 |
| Feb 21, 2025 | 9.59 | 9.61 | 9.05 | 9.10 | 9.10 | -4.51% | 2,068,502 |
| Feb 20, 2025 | 9.59 | 9.69 | 9.35 | 9.53 | 9.53 | -1.24% | 1,470,040 |
| Feb 19, 2025 | 9.85 | 9.88 | 9.63 | 9.65 | 9.65 | -2.62% | 1,440,401 |
| Feb 18, 2025 | 9.90 | 9.94 | 9.76 | 9.91 | 9.91 | 0.81% | 1,777,474 |
| Feb 14, 2025 | 10.00 | 10.21 | 9.80 | 9.83 | 9.83 | 1.44% | 2,718,562 |
| Feb 13, 2025 | 9.44 | 9.73 | 9.35 | 9.69 | 9.69 | 4.08% | 1,864,515 |
| Feb 12, 2025 | 8.98 | 9.32 | 8.96 | 9.31 | 9.31 | 2.42% | 1,269,577 |
| Feb 11, 2025 | 9.08 | 9.19 | 8.91 | 9.09 | 9.09 | -0.76% | 1,562,821 |
| Feb 10, 2025 | 9.18 | 9.22 | 9.03 | 9.16 | 9.16 | 0.88% | 1,072,925 |
| Feb 7, 2025 | 9.19 | 9.29 | 9.07 | 9.08 | 9.08 | -1.20% | 2,472,011 |
| Feb 6, 2025 | 9.29 | 9.35 | 9.14 | 9.19 | 9.19 | -1.29% | 1,762,015 |
| Feb 5, 2025 | 9.49 | 9.51 | 9.18 | 9.31 | 9.31 | -1.79% | 3,319,334 |
| Feb 4, 2025 | 8.88 | 9.49 | 8.82 | 9.48 | 9.48 | 7.73% | 2,766,047 |
| Feb 3, 2025 | 8.50 | 8.96 | 8.50 | 8.80 | 8.80 | -0.34% | 1,824,695 |
| Jan 31, 2025 | 8.96 | 9.09 | 8.79 | 8.83 | 8.83 | -1.23% | 3,259,210 |
| Jan 30, 2025 | 8.95 | 9.02 | 8.74 | 8.94 | 8.94 | 0.45% | 1,887,546 |
| Jan 29, 2025 | 9.00 | 9.04 | 8.77 | 8.90 | 8.90 | -0.89% | 987,822 |
| Jan 28, 2025 | 8.92 | 9.08 | 8.77 | 8.98 | 8.98 | 0.45% | 1,980,813 |
| Jan 27, 2025 | 8.55 | 8.96 | 8.52 | 8.94 | 8.94 | 1.36% | 2,455,889 |
| Jan 24, 2025 | 8.81 | 9.09 | 8.77 | 8.82 | 8.82 | -0.45% | 2,158,807 |
| Jan 23, 2025 | 8.66 | 8.86 | 8.61 | 8.86 | 8.86 | 1.96% | 1,757,359 |
| Jan 22, 2025 | 9.00 | 9.00 | 8.68 | 8.69 | 8.69 | -2.47% | 1,388,382 |
| Jan 21, 2025 | 8.77 | 9.03 | 8.74 | 8.91 | 8.91 | 2.41% | 1,982,644 |
| Jan 17, 2025 | 8.84 | 8.87 | 8.61 | 8.70 | 8.70 | -0.68% | 2,962,010 |
| Jan 16, 2025 | 8.76 | 9.05 | 8.75 | 8.76 | 8.76 | 0.46% | 4,316,586 |