Genius Sports Ltd (GENI) Historical Stock Data
10.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GENI is down -0.03% a day on average. There have been 13 days where Genius Sports Ltd closed green and 17 days where GENI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 10.77 | 10.82 | ↑$0.05 (0.46%) | 10.59 | 10.85 | 2.79M |
| 2025-12-22 | 10.78 | 10.82 | ↑$0.04 (0.37%) | 10.78 | 11.02 | 2.96M |
| 2025-12-19 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.70 | 11.00 | 3.68M |
| 2025-12-18 | 10.85 | 10.78 | ↓$0.07 (-0.65%) | 10.69 | 11.05 | 2.66M |
| 2025-12-17 | 10.63 | 10.68 | ↑$0.05 (0.47%) | 10.62 | 10.97 | 2.85M |
| 2025-12-16 | 10.68 | 10.66 | ↓$0.02 (-0.19%) | 10.54 | 10.72 | 2.69M |
| 2025-12-15 | 11.00 | 10.66 | ↓$0.34 (-3.09%) | 10.56 | 11.00 | 3.52M |
| 2025-12-12 | 11.05 | 10.96 | ↓$0.09 (-0.81%) | 10.93 | 11.23 | 4.20M |
| 2025-12-11 | 10.68 | 11.06 | ↑$0.38 (3.56%) | 10.68 | 11.12 | 4.17M |
| 2025-12-10 | 10.75 | 10.66 | ↓$0.09 (-0.84%) | 10.65 | 10.80 | 2.71M |
| 2025-12-09 | 10.71 | 10.75 | ↑$0.04 (0.37%) | 10.53 | 10.84 | 4.06M |
| 2025-12-08 | 10.90 | 10.69 | ↓$0.21 (-1.93%) | 10.65 | 11.03 | 3.99M |
| 2025-12-05 | 11.24 | 10.83 | ↓$0.41 (-3.65%) | 10.78 | 11.39 | 4.47M |
| 2025-12-04 | 11.56 | 11.23 | ↓$0.33 (-2.85%) | 10.87 | 11.56 | 7.71M |
| 2025-12-03 | 10.71 | 11.32 | ↑$0.61 (5.70%) | 10.63 | 11.58 | 17.94M |
| 2025-12-02 | 10.23 | 10.11 | ↓$0.12 (-1.17%) | 10.09 | 10.42 | 6.16M |
| 2025-12-01 | 9.85 | 10.22 | ↑$0.37 (3.76%) | 9.82 | 10.24 | 5.29M |
| 2025-11-28 | 9.87 | 10.07 | ↑$0.20 (2.03%) | 9.86 | 10.20 | 3.34M |
| 2025-11-26 | 9.81 | 9.86 | ↑$0.05 (0.51%) | 9.77 | 10.07 | 3.92M |
| 2025-11-25 | 9.22 | 9.90 | ↑$0.68 (7.38%) | 9.19 | 10.00 | 8.03M |
| 2025-11-24 | 9.01 | 9.14 | ↑$0.13 (1.44%) | 8.94 | 9.45 | 6.39M |
| 2025-11-21 | 8.84 | 9.09 | ↑$0.25 (2.83%) | 8.59 | 9.30 | 7.82M |
| 2025-11-20 | 8.94 | 8.70 | ↓$0.24 (-2.68%) | 8.68 | 9.29 | 13.95M |
| 2025-11-19 | 9.07 | 8.76 | ↓$0.31 (-3.42%) | 8.76 | 9.15 | 8.49M |
| 2025-11-18 | 9.19 | 9.03 | ↓$0.16 (-1.74%) | 8.93 | 9.44 | 10.20M |
| 2025-11-17 | 9.66 | 9.47 | ↓$0.19 (-1.97%) | 9.39 | 9.76 | 5.12M |
| 2025-11-14 | 9.70 | 9.65 | ↓$0.05 (-0.52%) | 9.59 | 9.91 | 8.82M |
| 2025-11-13 | 10.17 | 9.87 | ↓$0.30 (-2.95%) | 9.81 | 10.35 | 4.95M |
| 2025-11-12 | 10.38 | 10.30 | ↓$0.08 (-0.77%) | 10.24 | 10.51 | 5.54M |
| 2025-11-11 | 10.39 | 10.32 | ↓$0.07 (-0.67%) | 10.26 | 10.41 | 2.58M |
Create an account or log in to view more rows.
$GENI NOT SELLING.
$GENI I like green candles on my birthday cake
$GENI I'm not afraid.
I'm long
And I'm strong..........
$GENI Momentum is building...
$GENI is anyone really buying this shit
$GENI volume = money
$GENI Looking for this cup to breakout.
$GENI HERE WE GO
$GENI It's coming
load 'em up.
$GENI let’s go baby!