Genius Sports Limited (GENI) Charts

$9.17

north_east
$0.09 (0.94%)
Day's range
$9.03
Day's range
$9.22

5 DAY PERFORMANCE

-1.56%

1 MONTH PERFORMANCE

+4.15%

3 MONTH PERFORMANCE

+17.80%

6 MONTH PERFORMANCE

+34.19%

YEAR-TO-DATE PERFORMANCE

+5.95%

1 YEAR PERFORMANCE

+19.49%

Genius Sports Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/10/2025 $9.18 $9.16 (-0.22%) $9.22 $9.03 1.07 M $2.09 B
02/07/2025 $9.19 $9.08 (-1.2%) $9.29 $9.07 2.47 M $2.08 B
02/06/2025 $9.29 $9.19 (-1.08%) $9.35 $9.14 1.76 M $2.11 B
02/05/2025 $9.49 $9.31 (-1.9%) $9.51 $9.18 3.32 M $2.14 B
02/04/2025 $8.88 $9.48 (6.76%) $9.49 $8.82 2.77 M $2.18 B
02/03/2025 $8.50 $8.80 (3.53%) $8.96 $8.49 1.82 M $2.02 B
01/31/2025 $8.96 $8.83 (-1.45%) $9.09 $8.79 3.26 M $2.03 B
01/30/2025 $8.95 $8.94 (-0.11%) $9.02 $8.74 1.89 M $2.05 B
01/29/2025 $9.00 $8.90 (-1.11%) $9.04 $8.77 987,822 $2.04 B
01/28/2025 $8.92 $8.98 (0.67%) $9.07 $8.77 1.98 M $2.06 B
01/27/2025 $8.55 $8.94 (4.56%) $8.96 $8.52 2.46 M $2.05 B
01/24/2025 $8.81 $8.82 (0.11%) $9.09 $8.77 2.16 M $2.02 B
01/23/2025 $8.66 $8.86 (2.31%) $8.86 $8.61 1.76 M $2.03 B
01/22/2025 $9.00 $8.69 (-3.44%) $9.00 $8.68 1.39 M $2.00 B
01/21/2025 $8.77 $8.91 (1.6%) $9.03 $8.74 1.98 M $2.05 B
01/17/2025 $8.84 $8.70 (-1.58%) $8.87 $8.61 2.96 M $2.00 B
01/16/2025 $8.76 $8.76 (0%) $9.05 $8.75 4.32 M $2.01 B
01/15/2025 $9.58 $8.72 (-8.98%) $9.87 $8.72 7.59 M $2.00 B
01/14/2025 $8.69 $9.21 (5.98%) $9.32 $8.64 2.35 M $2.11 B
01/13/2025 $8.59 $8.55 (-0.47%) $8.70 $8.41 2.29 M $1.96 B
01/10/2025 $8.66 $8.80 (1.62%) $8.90 $8.51 2.68 M $2.02 B
01/08/2025 $8.80 $8.90 (1.14%) $9.04 $8.66 1.77 M $2.04 B
01/07/2025 $9.20 $8.80 (-4.35%) $9.41 $8.80 3.70 M $2.02 B
01/06/2025 $8.92 $9.06 (1.57%) $9.07 $8.80 2.05 M $2.08 B
01/03/2025 $8.60 $8.80 (2.33%) $8.81 $8.47 1.88 M $2.02 B
01/02/2025 $8.73 $8.50 (-2.63%) $8.87 $8.32 2.07 M $1.95 B
12/31/2024 $8.65 $8.65 (0%) $8.71 $8.57 1.15 M $1.99 B
12/30/2024 $8.57 $8.62 (0.58%) $8.67 $8.52 789,200 $1.98 B
12/27/2024 $8.80 $8.75 (-0.57%) $8.84 $8.60 851,750 $2.01 B
12/26/2024 $8.69 $8.86 (1.96%) $8.92 $8.61 929,402 $2.03 B
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