Genius Sports Ltd (GENI) Historical Stock Data
5.32 ↑0.06 (1.14%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GENI is down -0.26% a day on average. There have been 12 days where Genius Sports Ltd closed green and 18 days where GENI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.33 | 5.32 | ↓$0.01 (-0.19%) | 5.25 | 5.43 | 1.49M |
| 2024-05-02 | 5.13 | 5.26 | ↑$0.13 (2.53%) | 5.02 | 5.30 | 1.65M |
| 2024-05-01 | 5.01 | 5.03 | ↑$0.02 (0.40%) | 4.91 | 5.13 | 1.97M |
| 2024-04-30 | 5.16 | 5.04 | ↓$0.12 (-2.33%) | 5.02 | 5.18 | 1.29M |
| 2024-04-29 | 5.23 | 5.21 | ↓$0.02 (-0.38%) | 5.13 | 5.24 | 1.46M |
| 2024-04-26 | 5.20 | 5.19 | ↓$0.01 (-0.19%) | 5.14 | 5.25 | 1.22M |
| 2024-04-25 | 5.10 | 5.17 | ↑$0.07 (1.37%) | 5.07 | 5.20 | 1.54M |
| 2024-04-24 | 5.12 | 5.23 | ↑$0.11 (2.15%) | 4.99 | 5.24 | 2.51M |
| 2024-04-23 | 5.12 | 5.09 | ↓$0.03 (-0.59%) | 5.08 | 5.25 | 1.54M |
| 2024-04-22 | 5.15 | 5.12 | ↓$0.03 (-0.58%) | 5.07 | 5.24 | 1.49M |
| 2024-04-19 | 5.08 | 5.11 | ↑$0.03 (0.59%) | 5.05 | 5.18 | 1.33M |
| 2024-04-18 | 5.26 | 5.11 | ↓$0.15 (-2.85%) | 5.09 | 5.27 | 1.88M |
| 2024-04-17 | 5.14 | 5.27 | ↑$0.13 (2.53%) | 5.08 | 5.30 | 2.12M |
| 2024-04-16 | 5.23 | 5.12 | ↓$0.11 (-2.10%) | 5.10 | 5.31 | 2.60M |
| 2024-04-15 | 5.36 | 5.15 | ↓$0.21 (-3.92%) | 5.11 | 5.42 | 2.65M |
| 2024-04-12 | 5.54 | 5.34 | ↓$0.20 (-3.61%) | 5.31 | 5.56 | 3.22M |
| 2024-04-11 | 5.61 | 5.60 | ↓$0.01 (-0.18%) | 5.56 | 5.73 | 1.77M |
| 2024-04-10 | 5.80 | 5.60 | ↓$0.20 (-3.45%) | 5.56 | 5.90 | 1.74M |
| 2024-04-09 | 6.00 | 5.93 | ↓$0.07 (-1.17%) | 5.88 | 6.06 | 1.69M |
| 2024-04-08 | 6.21 | 6.02 | ↓$0.19 (-3.06%) | 6.00 | 6.24 | 1.97M |
| 2024-04-05 | 5.81 | 6.19 | ↑$0.38 (6.54%) | 5.76 | 6.25 | 3.72M |
| 2024-04-04 | 5.70 | 5.76 | ↑$0.06 (1.05%) | 5.64 | 5.82 | 2.53M |
| 2024-04-03 | 5.52 | 5.65 | ↑$0.13 (2.36%) | 5.48 | 5.66 | 2.01M |
| 2024-04-02 | 5.48 | 5.52 | ↑$0.04 (0.73%) | 5.37 | 5.54 | 3.18M |
| 2024-04-01 | 5.60 | 5.57 | ↓$0.03 (-0.54%) | 5.52 | 5.67 | 4.22M |
| 2024-03-28 | 5.68 | 5.71 | ↑$0.03 (0.53%) | 5.61 | 5.77 | 2.48M |
| 2024-03-27 | 5.76 | 5.65 | ↓$0.11 (-1.91%) | 5.63 | 5.81 | 1.71M |
| 2024-03-26 | 5.87 | 5.73 | ↓$0.14 (-2.39%) | 5.70 | 5.93 | 1.72M |
| 2024-03-25 | 5.62 | 5.81 | ↑$0.19 (3.38%) | 5.62 | 5.82 | 1.35M |
| 2024-03-22 | 5.75 | 5.61 | ↓$0.14 (-2.43%) | 5.59 | 5.81 | 2M |
Create an account or log in to view more rows.
$GENI FYI - leaning bullish
$GENI what’s next bulls
$GENI go to the bathroom
come back to green! I like it!
$GENI search and destroy bears!!
$GENI back to business
$GENI red day ahead
$GENI bear trap
$GENI Exciting times ahead people.
$GENI has just been halted from trading.
$GENI buy buy buy!!