• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.78
  • 0.68 %
  • $257.68
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Genius Sports Limited (GENI) Charts

Genius Sports Limited (GENI) Charts

NYSE Currency in USD Disclaimer

Stock Price

$8.93

-$0.17

(-1.82%)

Day's range
$8.9
Day's range
$9.16
  • 5 DAY PERFORMANCE

    -1.98%
  • 1 MONTH PERFORMANCE

    +23.34%
  • 3 MONTH PERFORMANCE

    +15.52%
  • 6 MONTH PERFORMANCE

    +63.85%
  • YEAR-TO-DATE PERFORMANCE

    +44.50%
  • 1 YEAR PERFORMANCE

    +66.29%

Genius Sports Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $9.16 $8.92   (-2.62%) $9.17 $8.89 2.62 M $2.05 B
11/20/2024 $9.12 $9.09   (-0.33%) $9.18 $8.98 1.35 M $2.09 B
11/19/2024 $8.72 $9.13   (4.7%) $9.13 $8.65 2.51 M $2.10 B
11/18/2024 $9.07 $8.88   (-2.09%) $9.24 $8.86 2.61 M $2.04 B
11/15/2024 $9.30 $9.11   (-2.04%) $9.44 $8.89 4.51 M $2.09 B
11/14/2024 $9.61 $9.39   (-2.29%) $9.84 $9.37 4.54 M $2.16 B
11/13/2024 $9.62 $9.59   (-0.31%) $10.15 $9.27 7.38 M $2.20 B
11/12/2024 $9.00 $9.47   (5.22%) $9.86 $8.94 11.03 M $2.17 B
11/11/2024 $7.85 $8.08   (2.93%) $8.09 $7.76 3.43 M $1.85 B
11/08/2024 $7.70 $7.78   (1.04%) $7.85 $7.58 1.97 M $1.79 B
11/07/2024 $7.25 $7.74   (6.76%) $7.95 $7.22 3.45 M $1.78 B
11/06/2024 $7.12 $7.19   (0.98%) $7.38 $7.07 2.33 M $1.65 B
11/05/2024 $6.75 $6.79   (0.59%) $6.86 $6.72 1.68 M $1.56 B
11/04/2024 $6.85 $6.74   (-1.61%) $6.92 $6.74 1.19 M $1.55 B
11/01/2024 $6.92 $6.90   (-0.29%) $7.05 $6.81 1.24 M $1.58 B
10/31/2024 $7.13 $6.85   (-3.93%) $7.23 $6.82 3.21 M $1.57 B
10/30/2024 $7.07 $7.17   (1.41%) $7.25 $7.00 1.63 M $1.65 B
10/29/2024 $7.08 $7.10   (0.28%) $7.14 $7.00 1.56 M $1.63 B
10/28/2024 $7.02 $7.10   (1.14%) $7.24 $6.92 2.12 M $1.63 B
10/25/2024 $7.15 $7.12   (-0.42%) $7.18 $7.03 2.67 M $1.63 B
10/24/2024 $7.41 $7.22   (-2.56%) $7.45 $7.15 1.58 M $1.66 B
10/23/2024 $7.23 $7.31   (1.11%) $7.35 $7.12 1.78 M $1.68 B
10/22/2024 $7.34 $7.24   (-1.36%) $7.40 $7.20 1.27 M $1.66 B
10/21/2024 $7.49 $7.39   (-1.34%) $7.50 $7.24 1.87 M $1.70 B
10/18/2024 $7.58 $7.53   (-0.66%) $7.70 $7.51 1.71 M $1.73 B
10/17/2024 $7.64 $7.55   (-1.18%) $7.66 $7.53 1.46 M $1.73 B
10/16/2024 $7.69 $7.60   (-1.17%) $7.74 $7.57 1.72 M $1.74 B
10/15/2024 $7.73 $7.60   (-1.68%) $7.76 $7.42 3.65 M $1.74 B
10/14/2024 $7.62 $7.80   (2.36%) $8.19 $7.60 6.96 M $1.79 B
10/11/2024 $7.35 $7.57   (2.99%) $7.68 $7.33 2.81 M $1.74 B
10/10/2024 $7.16 $7.35   (2.65%) $7.38 $7.10 1.98 M $1.69 B
10/09/2024 $7.27 $7.21   (-0.83%) $7.38 $7.16 3.07 M $1.65 B
10/08/2024 $7.26 $7.32   (0.83%) $7.41 $7.16 2.84 M $1.68 B
10/07/2024 $7.42 $7.29   (-1.75%) $7.46 $7.27 2.67 M $1.67 B
10/04/2024 $7.56 $7.45   (-1.46%) $7.59 $7.26 2.23 M $1.71 B
10/03/2024 $7.18 $7.38   (2.79%) $7.46 $7.13 2.23 M $1.69 B
10/02/2024 $7.41 $7.22   (-2.56%) $7.47 $7.11 3.53 M $1.66 B
10/01/2024 $7.89 $7.44   (-5.7%) $7.89 $7.44 2.37 M $1.71 B
09/30/2024 $8.08 $7.84   (-2.97%) $8.20 $7.71 2.91 M $1.80 B
09/27/2024 $8.30 $8.14   (-1.93%) $8.34 $8.13 1.80 M $1.87 B
09/26/2024 $8.46 $8.27   (-2.25%) $8.53 $8.07 2.66 M $1.90 B
09/25/2024 $8.03 $8.44   (5.11%) $8.64 $8.03 4.29 M $1.94 B
09/24/2024 $7.93 $7.96   (0.38%) $8.01 $7.83 1.71 M $1.83 B
09/23/2024 $7.91 $7.91   (0%) $7.97 $7.79 1.72 M $1.82 B
09/20/2024 $7.80 $7.86   (0.77%) $7.88 $7.71 2.28 M $1.80 B
09/19/2024 $7.96 $7.87   (-1.13%) $8.04 $7.76 2.03 M $1.81 B
09/18/2024 $7.91 $7.65   (-3.29%) $7.99 $7.64 1.80 M $1.76 B
09/17/2024 $7.59 $7.91   (4.22%) $7.92 $7.51 2.32 M $1.82 B
09/16/2024 $7.72 $7.55   (-2.2%) $7.72 $7.44 2.23 M $1.73 B
09/13/2024 $7.74 $7.72   (-0.26%) $7.80 $7.67 1.90 M $1.77 B
09/12/2024 $7.55 $7.70   (1.99%) $7.80 $7.48 1.82 M $1.77 B
09/11/2024 $7.38 $7.53   (2.03%) $7.59 $7.26 1.64 M $1.73 B
09/10/2024 $7.61 $7.42   (-2.5%) $7.63 $7.35 2.01 M $1.70 B
09/09/2024 $7.21 $7.61   (5.55%) $7.75 $7.07 3.11 M $1.75 B
09/06/2024 $7.36 $7.15   (-2.85%) $7.44 $7.14 2.94 M $1.64 B
09/05/2024 $7.24 $7.36   (1.66%) $7.40 $7.12 2.31 M $1.69 B
09/04/2024 $7.03 $7.24   (2.99%) $7.27 $7.02 1.76 M $1.66 B
09/03/2024 $7.57 $7.17   (-5.28%) $7.62 $7.11 1.78 M $1.65 B
08/30/2024 $7.72 $7.62   (-1.3%) $7.84 $7.58 2.05 M $1.75 B
08/29/2024 $7.64 $7.69   (0.65%) $7.90 $7.57 1.63 M $1.76 B
08/28/2024 $7.50 $7.58   (1.07%) $7.61 $7.35 2.65 M $1.74 B
08/27/2024 $7.66 $7.55   (-1.44%) $7.72 $7.51 2.26 M $1.73 B
08/26/2024 $7.92 $7.68   (-3.03%) $7.92 $7.65 2.35 M $1.76 B
08/23/2024 $7.76 $7.85   (1.16%) $7.92 $7.63 3.65 M $1.80 B
08/22/2024 $7.94 $7.73   (-2.64%) $8.02 $7.66 3.02 M $1.77 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.