-
5 DAY PERFORMANCE
+12.17% -
1 MONTH PERFORMANCE
+5.74% -
3 MONTH PERFORMANCE
+10.10% -
6 MONTH PERFORMANCE
+43.87% -
YEAR-TO-DATE PERFORMANCE
+25.24% -
1 YEAR PERFORMANCE
+44.67%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $7.25 | $7.74 (6.76%) | $7.95 | $7.22 | 3.44 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 |
| 08/21/2024 | $7.68 | $7.95 (3.52%) | $8.15 | $7.61 | 6.17 M | $1.82 B |
| 08/20/2024 | $7.56 | $7.65 (1.19%) | $7.79 | $7.52 | 3.90 M | $1.76 B |
| 08/19/2024 | $7.41 | $7.52 (1.48%) | $7.61 | $7.37 | 2.75 M | $1.73 B |
| 08/16/2024 | $7.25 | $7.29 (0.55%) | $7.38 | $7.18 | 1.40 M | $1.67 B |
| 08/15/2024 | $7.19 | $7.29 (1.39%) | $7.40 | $7.10 | 2.02 M | $1.67 B |
| 08/14/2024 | $6.96 | $7.04 (1.15%) | $7.08 | $6.89 | 1.67 M | $1.62 B |
| 08/13/2024 | $6.60 | $6.90 (4.55%) | $6.99 | $6.58 | 2.19 M | $1.58 B |
| 08/12/2024 | $6.79 | $6.57 (-3.24%) | $6.79 | $6.37 | 2.25 M | $1.51 B |
| 08/09/2024 | $7.03 | $6.83 (-2.84%) | $7.03 | $6.72 | 3.62 M | $1.57 B |
| 08/08/2024 | $6.60 | $7.03 (6.52%) | $7.10 | $6.57 | 2.22 M | $1.61 B |