Home

Genius Sports Limited Ordinary Shares (GENI)

9.5250
-0.7150 (-6.98%)
NYSE · Last Trade: Apr 3rd, 12:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Genius Sports Limited Ordinary Shares (GENI)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20259.8610.289.8610.243,226,58310.24
4/01/202510.0010.209.7110.032,688,69710.03
3/31/20259.9010.109.5310.013,010,05710.01
3/28/202510.7510.9310.0110.153,845,16210.15
3/27/202510.5510.9810.3610.844,112,98110.84
3/26/202511.1211.1210.5410.632,120,63410.63
3/25/202511.0811.1610.8811.083,680,50411.08
3/24/202510.6411.0410.6411.046,932,31111.04
3/21/20259.8210.449.7910.416,292,60110.41
3/20/20259.6010.179.5410.057,531,04110.05
3/19/20259.319.719.269.657,323,5519.65
3/18/20259.719.779.239.353,958,8969.35
3/17/20259.219.619.199.486,243,9969.48
3/14/20259.369.519.049.194,524,1259.19
3/13/20259.319.398.939.152,248,0639.15
3/12/20259.699.799.169.402,117,6439.40
3/11/20259.059.579.039.393,255,1819.39
3/10/20259.379.468.969.223,768,3819.22
3/07/20259.499.839.099.725,336,2309.72
3/06/20259.409.769.249.515,245,3929.51
3/05/20259.409.829.259.725,504,6199.72
3/04/20258.949.578.399.319,832,1559.31
3/03/20258.618.798.328.327,168,6298.32
2/28/20258.398.708.308.681,358,2768.68
2/27/20258.808.858.418.421,052,6928.42
2/26/20258.498.888.458.771,548,2348.77
2/25/20258.698.758.248.343,962,8568.34
2/24/20259.109.248.678.732,506,0258.73
2/21/20259.599.619.059.102,068,5029.10
2/20/20259.599.699.359.531,468,7369.53
2/19/20259.859.889.639.651,436,2689.65
2/18/20259.909.949.769.911,776,4239.91
2/14/202510.0010.219.809.832,718,5629.83
2/13/20259.449.739.359.691,864,4469.69
2/12/20258.989.318.969.311,269,5449.31
2/11/20259.089.198.919.091,562,8219.09
2/10/20259.189.229.039.161,072,8769.16
2/07/20259.199.299.079.082,472,0119.08
2/06/20259.299.359.149.191,762,0139.19
2/05/20259.499.519.189.313,319,0339.31
2/04/20258.889.498.829.482,765,5149.48
2/03/20258.508.968.498.801,822,4128.80
1/31/20258.969.098.798.833,259,2108.83
1/30/20258.959.028.748.941,887,2938.94
1/29/20259.009.048.778.90987,7618.90
1/28/20258.929.078.778.981,980,7578.98
1/27/20258.558.968.528.942,454,6888.94
1/24/20258.819.098.778.822,158,8078.82
1/23/20258.668.868.618.861,757,2538.86
1/22/20259.009.008.688.691,388,3828.69
1/21/20258.779.038.738.911,982,1328.91
1/17/20258.848.878.618.702,962,0118.70
1/16/20258.769.058.758.764,317,5868.76
1/15/20259.589.878.728.727,685,2708.72
1/14/20258.699.328.649.212,345,8989.21
1/13/20258.598.708.418.552,284,9748.55
1/10/20258.668.898.518.802,679,7058.80
1/08/20258.809.048.668.901,770,1068.90
1/07/20259.209.418.798.803,700,8678.80
1/06/20258.929.078.809.062,053,3379.06
1/03/20258.608.818.478.801,881,8368.80