-
5 DAY PERFORMANCE
+3.03% -
1 MONTH PERFORMANCE
+7.52% -
3 MONTH PERFORMANCE
+49.54% -
6 MONTH PERFORMANCE
+42.73% -
YEAR-TO-DATE PERFORMANCE
+31.88% -
1 YEAR PERFORMANCE
+54.65%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.30 | $8.14 (-1.93%) | $8.34 | $8.13 | 1.65 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 |
| 08/07/2024 | $6.90 | $6.58 (-4.64%) | $6.95 | $6.48 | 3.27 M | $1.51 B |
| 08/06/2024 | $6.00 | $6.65 (10.83%) | $6.81 | $5.95 | 9.28 M | $1.53 B |
| 08/05/2024 | $5.83 | $6.00 (2.92%) | $6.23 | $5.76 | 6.39 M | $1.38 B |
| 08/02/2024 | $6.37 | $6.24 (-2.04%) | $6.45 | $6.13 | 5.69 M | $1.43 B |
| 08/01/2024 | $6.85 | $6.76 (-1.31%) | $7.14 | $6.63 | 4.00 M | $1.55 B |
| 07/31/2024 | $6.75 | $6.83 (1.19%) | $6.87 | $6.66 | 2.06 M | $1.57 B |
| 07/30/2024 | $6.87 | $6.65 (-3.2%) | $6.89 | $6.50 | 2.50 M | $1.53 B |
| 07/29/2024 | $6.76 | $6.81 (0.74%) | $6.87 | $6.61 | 3.10 M | $1.56 B |
| 07/26/2024 | $6.68 | $6.74 (0.9%) | $6.83 | $6.51 | 2.62 M | $1.55 B |
| 07/25/2024 | $6.84 | $6.58 (-3.8%) | $6.84 | $6.53 | 3.02 M | $1.51 B |
| 07/24/2024 | $6.63 | $6.72 (1.36%) | $6.86 | $6.60 | 5.79 M | $1.54 B |
| 07/23/2024 | $6.76 | $6.74 (-0.3%) | $6.89 | $6.46 | 5.95 M | $1.55 B |
| 07/22/2024 | $5.92 | $6.32 (6.76%) | $6.40 | $5.87 | 3.34 M | $1.45 B |
| 07/19/2024 | $5.70 | $5.87 (2.98%) | $5.88 | $5.60 | 972,184 | $1.35 B |
| 07/18/2024 | $5.76 | $5.70 (-1.04%) | $5.88 | $5.68 | 2.25 M | $1.31 B |
| 07/17/2024 | $5.91 | $5.82 (-1.52%) | $6.13 | $5.75 | 2.63 M | $1.33 B |
| 07/16/2024 | $6.01 | $6.06 (0.83%) | $6.06 | $5.90 | 1.81 M | $1.39 B |
| 07/15/2024 | $6.03 | $5.97 (-1%) | $6.06 | $5.86 | 2.13 M | $1.37 B |
| 07/12/2024 | $5.70 | $5.97 (4.74%) | $6.00 | $5.66 | 2.51 M | $1.37 B |
| 07/11/2024 | $5.45 | $5.67 (4.04%) | $5.67 | $5.43 | 7.37 M | $1.30 B |
| 07/10/2024 | $5.54 | $5.36 (-3.25%) | $5.54 | $5.31 | 7.85 M | $1.23 B |
| 07/09/2024 | $5.57 | $5.45 (-2.15%) | $5.58 | $5.44 | 910,916 | $1.25 B |
| 07/08/2024 | $5.41 | $5.57 (2.96%) | $5.58 | $5.39 | 998,607 | $1.28 B |
| 07/05/2024 | $5.40 | $5.41 (0.19%) | $5.46 | $5.32 | 637,689 | $1.24 B |
| 07/03/2024 | $5.36 | $5.39 (0.56%) | $5.48 | $5.33 | 373,643 | $1.24 B |
| 07/02/2024 | $5.42 | $5.35 (-1.29%) | $5.42 | $5.29 | 717,311 | $1.23 B |
| 07/01/2024 | $5.45 | $5.42 (-0.55%) | $5.49 | $5.40 | 1.91 M | $1.24 B |
| 06/28/2024 | $5.55 | $5.45 (-1.8%) | $5.64 | $5.39 | 2.49 M | $1.25 B |