Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
10.80
+0.24 (2.27%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Genius Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202511.1211.1210.5510.6310.63-4.06%2,120,832
Mar 25, 202511.0811.1610.8811.0811.080.36%3,680,853
Mar 24, 202510.6411.0410.6411.0411.046.05%6,932,849
Mar 21, 20259.8210.449.7910.4110.413.58%6,292,600
Mar 20, 20259.6010.179.5410.0510.054.15%7,531,337
Mar 19, 20259.319.729.269.659.653.21%7,323,646
Mar 18, 20259.719.779.239.359.35-1.37%3,958,896
Mar 17, 20259.219.619.199.489.483.16%6,244,098
Mar 14, 20259.369.519.049.199.190.44%4,524,121
Mar 13, 20259.319.398.939.159.15-2.66%2,248,083
Mar 12, 20259.699.799.169.409.400.11%2,117,643
Mar 11, 20259.059.579.039.399.391.84%3,255,183
Mar 10, 20259.379.468.969.229.22-5.14%3,589,264
Mar 7, 20259.499.839.099.729.722.21%5,336,229
Mar 6, 20259.409.769.249.519.51-2.16%5,245,422
Mar 5, 20259.409.829.259.729.724.40%5,504,635
Mar 4, 20258.949.578.399.319.3111.90%9,832,687
Mar 3, 20258.618.808.328.328.32-4.15%7,189,494
Feb 28, 20258.398.708.308.688.683.09%1,358,276
Feb 27, 20258.808.858.418.428.42-3.99%1,052,692
Feb 26, 20258.498.888.458.778.775.16%1,550,320
Feb 25, 20258.698.758.258.348.34-4.47%3,963,938
Feb 24, 20259.109.248.678.738.73-4.07%2,509,457
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