Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genius Sports Limited Ordinary Shares (NY:GENI)

9.590 -0.160 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 9.700 9.755 9.490 9.590 4,775,870 -0.16(-1.64%)
May 29, 2025 10.09 10.15 9.720 9.750 3,724,149 -0.30(-2.99%)
May 28, 2025 10.00 10.08 9.870 10.05 4,454,129 +0.07(+0.70%)
May 27, 2025 10.16 10.27 9.855 9.980 4,324,178 -0.12(-1.19%)
May 23, 2025 9.750 10.49 9.740 10.10 5,123,332 +0.22(+2.23%)
May 22, 2025 9.830 9.990 9.670 9.880 3,902,644 +0.03(+0.30%)
May 21, 2025 10.01 10.22 9.840 9.850 4,653,246 -0.08(-0.81%)
May 20, 2025 10.02 10.07 9.810 9.930 2,372,330 -0.10(-1.00%)
May 19, 2025 9.790 10.03 9.750 10.03 2,973,706 +0.13(+1.31%)
May 16, 2025 10.00 10.25 9.830 9.900 3,115,918 -0.10(-1.00%)
May 15, 2025 10.14 10.18 9.785 10.00 2,652,893 -0.10(-0.99%)
May 14, 2025 10.37 10.51 10.02 10.10 16,951,892 -0.25(-2.42%)
May 13, 2025 10.32 10.72 10.30 10.35 3,323,967 +0.03(+0.29%)
May 12, 2025 10.69 10.79 10.16 10.32 3,169,951 -0.05(-0.48%)
May 09, 2025 10.25 10.61 10.20 10.37 2,966,987 +0.15(+1.47%)
May 08, 2025 10.23 10.53 9.910 10.22 4,319,608 +0.07(+0.69%)
May 07, 2025 10.45 10.62 10.02 10.15 5,673,321 -0.37(-3.52%)
May 06, 2025 9.680 10.63 9.310 10.52 14,688,791 -0.49(-4.45%)
May 05, 2025 10.85 11.40 10.85 11.01 7,290,037 -0.04(-0.36%)
May 02, 2025 10.87 11.09 10.78 11.05 4,711,511 +0.26(+2.41%)
May 01, 2025 10.93 10.96 10.65 10.79 2,570,909 +0.00(+0.00%)
Apr 30, 2025 10.60 10.92 10.53 10.79 3,630,053 -0.13(-1.19%)
Apr 29, 2025 10.82 11.00 10.64 10.92 1,806,313 +0.13(+1.20%)
Apr 28, 2025 10.85 10.93 10.67 10.79 3,701,163 -0.03(-0.28%)
Apr 25, 2025 10.58 10.82 10.52 10.82 3,102,168 +0.26(+2.46%)
Apr 24, 2025 10.45 10.61 10.27 10.56 2,438,251 +0.09(+0.86%)
Apr 23, 2025 10.77 10.85 10.31 10.47 3,691,541 +0.15(+1.45%)
Apr 22, 2025 10.05 10.54 9.930 10.32 3,675,319 +0.45(+4.56%)
Apr 21, 2025 10.35 10.38 9.750 9.870 2,004,771 -0.46(-4.45%)
Apr 17, 2025 10.34 10.43 10.11 10.33 3,471,287 +0.11(+1.08%)
Apr 16, 2025 9.950 10.32 9.900 10.22 3,990,571 +0.06(+0.59%)
Apr 15, 2025 9.940 10.22 9.851 10.16 3,207,313 +0.24(+2.42%)
Apr 14, 2025 9.840 10.02 9.590 9.920 3,784,816 +0.35(+3.66%)
Apr 11, 2025 9.440 9.610 9.120 9.570 2,346,415 +0.08(+0.84%)
Apr 10, 2025 9.460 9.670 9.155 9.490 2,707,735 -0.09(-0.94%)
Apr 09, 2025 8.600 9.850 8.500 9.580 3,268,094 +0.91(+10.50%)
Apr 08, 2025 9.350 9.370 8.524 8.670 3,284,075 -0.23(-2.58%)
Apr 07, 2025 8.310 9.390 8.150 8.900 2,939,121 +0.12(+1.37%)
Apr 04, 2025 9.090 9.090 8.450 8.780 5,086,345 -0.71(-7.48%)
Apr 03, 2025 9.570 9.750 9.215 9.490 4,578,189 -0.75(-7.32%)
Apr 02, 2025 9.860 10.28 9.860 10.24 3,226,583 +0.21(+2.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.