Genius Sports Limited (GENI)
9.54
-0.11 (-1.14%)
At close: Feb 20, 2025, 3:59 PM
9.53
-0.16%
After-hours: Feb 20, 2025, 07:00 PM EST
GENI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 9.85 | 9.88 | 9.63 | 9.65 | -0.26 | -2.62% | 1,436,191 |
| Feb 18, 2025 | 9.90 | 9.94 | 9.76 | 9.91 | 0.08 | 0.81% | 1,777,500 |
| Feb 14, 2025 | 10.00 | 10.21 | 9.80 | 9.83 | 0.14 | 1.44% | 2,718,600 |
| Feb 13, 2025 | 9.44 | 9.73 | 9.35 | 9.69 | 0.38 | 4.08% | 1,864,515 |
| Feb 12, 2025 | 8.98 | 9.32 | 8.96 | 9.31 | 0.22 | 2.42% | 1,269,600 |
| Feb 11, 2025 | 9.08 | 9.19 | 8.91 | 9.09 | -0.07 | -0.76% | 1,562,821 |
| Feb 10, 2025 | 9.18 | 9.22 | 9.03 | 9.16 | 0.08 | 0.88% | 1,072,925 |
| Feb 7, 2025 | 9.19 | 9.29 | 9.07 | 9.08 | -0.11 | -1.20% | 2,472,011 |
| Feb 6, 2025 | 9.29 | 9.35 | 9.14 | 9.19 | -0.12 | -1.29% | 1,762,015 |
| Feb 5, 2025 | 9.49 | 9.51 | 9.18 | 9.31 | -0.17 | -1.79% | 3,319,334 |
| Feb 4, 2025 | 8.88 | 9.49 | 8.82 | 9.48 | 0.68 | 7.73% | 2,766,047 |
| Feb 3, 2025 | 8.50 | 8.96 | 8.49 | 8.80 | -0.03 | -0.34% | 1,824,700 |
| Jan 31, 2025 | 8.96 | 9.09 | 8.79 | 8.83 | -0.11 | -1.23% | 3,259,210 |
| Jan 30, 2025 | 8.95 | 9.02 | 8.74 | 8.94 | 0.04 | 0.45% | 1,887,546 |
| Jan 29, 2025 | 9.00 | 9.04 | 8.77 | 8.90 | -0.08 | -0.89% | 987,822 |
| Jan 28, 2025 | 8.92 | 9.07 | 8.77 | 8.98 | 0.04 | 0.45% | 1,980,813 |
| Jan 27, 2025 | 8.55 | 8.96 | 8.52 | 8.94 | 0.12 | 1.36% | 2,455,900 |
| Jan 24, 2025 | 8.81 | 9.09 | 8.77 | 8.82 | -0.04 | -0.45% | 2,158,807 |
| Jan 23, 2025 | 8.66 | 8.86 | 8.61 | 8.86 | 0.17 | 1.96% | 1,757,359 |
| Jan 22, 2025 | 9.00 | 9.00 | 8.68 | 8.69 | -0.22 | -2.47% | 1,388,400 |
| Jan 21, 2025 | 8.77 | 9.03 | 8.74 | 8.91 | 0.21 | 2.41% | 1,982,644 |
| Jan 17, 2025 | 8.84 | 8.87 | 8.61 | 8.70 | -0.06 | -0.68% | 2,962,010 |
| Jan 16, 2025 | 8.76 | 9.05 | 8.75 | 8.76 | 0.04 | 0.46% | 4,316,586 |
| Jan 15, 2025 | 9.58 | 9.87 | 8.72 | 8.72 | -0.49 | -5.32% | 7,585,303 |
| Jan 14, 2025 | 8.69 | 9.32 | 8.64 | 9.21 | 0.66 | 7.72% | 2,346,900 |
| Jan 13, 2025 | 8.59 | 8.70 | 8.41 | 8.55 | -0.25 | -2.84% | 2,285,043 |
| Jan 10, 2025 | 8.66 | 8.90 | 8.51 | 8.80 | -0.10 | -1.12% | 2,679,705 |
| Jan 8, 2025 | 8.80 | 9.04 | 8.66 | 8.90 | 0.10 | 1.14% | 1,770,106 |
| Jan 7, 2025 | 9.20 | 9.41 | 8.80 | 8.80 | -0.26 | -2.87% | 3,701,711 |
| Jan 6, 2025 | 8.92 | 9.07 | 8.80 | 9.06 | 0.26 | 2.95% | 2,054,000 |
| Jan 3, 2025 | 8.60 | 8.81 | 8.47 | 8.80 | 0.30 | 3.53% | 1,881,836 |
| Jan 2, 2025 | 8.73 | 8.87 | 8.32 | 8.50 | -0.15 | -1.73% | 2,073,021 |
| Dec 31, 2024 | 8.65 | 8.71 | 8.57 | 8.65 | 0.03 | 0.35% | 1,151,238 |
| Dec 30, 2024 | 8.57 | 8.67 | 8.52 | 8.62 | -0.13 | -1.49% | 789,200 |
| Dec 27, 2024 | 8.80 | 8.84 | 8.60 | 8.75 | -0.11 | -1.24% | 851,750 |
| Dec 26, 2024 | 8.69 | 8.92 | 8.61 | 8.86 | 0.14 | 1.61% | 929,402 |
| Dec 24, 2024 | 8.76 | 8.87 | 8.65 | 8.72 | -0.04 | -0.46% | 711,841 |
| Dec 23, 2024 | 8.72 | 8.85 | 8.61 | 8.76 | 0.05 | 0.57% | 944,400 |
| Dec 20, 2024 | 8.62 | 8.93 | 8.62 | 8.71 | -0.01 | -0.11% | 1,709,500 |
| Dec 19, 2024 | 8.68 | 8.91 | 8.60 | 8.72 | 0.08 | 0.93% | 1,786,310 |
| Dec 18, 2024 | 9.30 | 9.33 | 8.57 | 8.64 | -0.63 | -6.80% | 2,215,900 |
| Dec 17, 2024 | 9.30 | 9.38 | 9.11 | 9.27 | -0.06 | -0.64% | 1,115,136 |
| Dec 16, 2024 | 9.20 | 9.39 | 9.05 | 9.33 | 0.18 | 1.97% | 1,589,805 |
| Dec 13, 2024 | 9.16 | 9.27 | 9.07 | 9.15 | 0.02 | 0.22% | 1,735,090 |
| Dec 12, 2024 | 9.10 | 9.39 | 9.09 | 9.13 | -0.08 | -0.87% | 2,142,840 |
| Dec 11, 2024 | 9.43 | 9.47 | 9.20 | 9.21 | -0.12 | -1.29% | 3,095,319 |
| Dec 10, 2024 | 9.46 | 9.67 | 9.29 | 9.33 | -0.17 | -1.79% | 2,510,185 |
| Dec 9, 2024 | 9.78 | 9.81 | 9.48 | 9.50 | -0.22 | -2.26% | 2,379,545 |
| Dec 6, 2024 | 9.93 | 10.01 | 9.68 | 9.72 | -0.11 | -1.12% | 2,607,000 |
| Dec 5, 2024 | 9.91 | 10.13 | 9.82 | 9.83 | -0.12 | -1.21% | 3,527,123 |