5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
-10.75%
3 MONTH PERFORMANCE
+5.44%
6 MONTH PERFORMANCE
+65.15%
YEAR-TO-DATE PERFORMANCE
+41.10%
1 YEAR PERFORMANCE
+38.63%
Genius Sports Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $8.76 | $8.72 (-0.46%) | $8.87 | $8.65 | 711,841 | $2.00 B |
| 12/23/2024 | $8.72 | $8.76 (0.46%) | $8.85 | $8.61 | 944,400 | $2.01 B |
| 12/20/2024 | $8.62 | $8.71 (1.04%) | $8.93 | $8.62 | 1.71 M | $2.00 B |
| 12/19/2024 | $8.68 | $8.72 (0.46%) | $8.91 | $8.60 | 1.79 M | $2.00 B |
| 12/18/2024 | $9.30 | $8.64 (-7.1%) | $9.33 | $8.57 | 2.22 M | $1.98 B |
| 12/17/2024 | $9.30 | $9.27 (-0.32%) | $9.38 | $9.11 | 1.12 M | $2.13 B |
| 12/16/2024 | $9.20 | $9.33 (1.41%) | $9.39 | $9.05 | 1.59 M | $2.14 B |
| 12/13/2024 | $9.16 | $9.15 (-0.11%) | $9.27 | $9.07 | 1.74 M | $2.10 B |
| 12/12/2024 | $9.10 | $9.13 (0.33%) | $9.39 | $9.09 | 2.14 M | $2.10 B |
| 12/11/2024 | $9.43 | $9.21 (-2.33%) | $9.47 | $9.20 | 3.10 M | $2.11 B |
| 12/10/2024 | $9.46 | $9.33 (-1.37%) | $9.67 | $9.29 | 2.51 M | $2.14 B |
| 12/09/2024 | $9.78 | $9.50 (-2.86%) | $9.81 | $9.48 | 2.38 M | $2.18 B |
| 12/06/2024 | $9.93 | $9.72 (-2.11%) | $10.01 | $9.68 | 2.61 M | $2.23 B |
| 12/05/2024 | $9.91 | $9.83 (-0.81%) | $10.13 | $9.82 | 3.53 M | $2.26 B |
| 12/04/2024 | $10.30 | $9.95 (-3.4%) | $10.33 | $9.82 | 3.78 M | $2.28 B |
| 12/03/2024 | $9.64 | $10.00 (3.73%) | $10.03 | $9.53 | 3.96 M | $2.30 B |
| 12/02/2024 | $9.97 | $9.75 (-2.21%) | $10.07 | $9.61 | 3.89 M | $2.24 B |
| 11/29/2024 | $9.90 | $10.04 (1.41%) | $10.14 | $9.82 | 1.44 M | $2.31 B |
| 11/27/2024 | $9.83 | $9.77 (-0.61%) | $9.91 | $9.64 | 2.18 M | $2.24 B |
| 11/26/2024 | $9.30 | $9.77 (5.05%) | $9.89 | $9.17 | 3.81 M | $2.24 B |
| 11/25/2024 | $9.28 | $9.34 (0.65%) | $9.53 | $9.21 | 4.15 M | $2.14 B |
| 11/22/2024 | $8.92 | $9.07 (1.68%) | $9.24 | $8.88 | 2.24 M | $2.08 B |
| 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 |