Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Genius Sports Ltd
(NY:
GENI
)
5.450
-0.090 (-1.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
4.010
4.080
3.905
4.060
1,122,859
+0.04(+1.00%)
May 05, 2023
3.890
4.068
3.840
4.020
720,509
+0.22(+5.79%)
May 04, 2023
3.720
3.840
3.720
3.800
523,512
+0.03(+0.80%)
May 03, 2023
3.700
3.850
3.639
3.770
666,913
+0.08(+2.17%)
May 02, 2023
3.710
3.710
3.645
3.690
493,502
-0.01(-0.27%)
May 01, 2023
3.690
3.770
3.650
3.700
753,499
-0.01(-0.27%)
Apr 28, 2023
3.670
3.790
3.630
3.710
606,664
+0.01(+0.27%)
Apr 27, 2023
3.610
3.750
3.570
3.700
764,726
+0.11(+3.06%)
Apr 26, 2023
3.710
3.730
3.550
3.590
1,065,288
-0.10(-2.71%)
Apr 25, 2023
4.130
4.200
3.635
3.690
1,843,910
-0.49(-11.72%)
Apr 24, 2023
4.320
4.405
4.140
4.180
581,547
-0.14(-3.24%)
Apr 21, 2023
4.270
4.345
4.190
4.320
437,866
+0.09(+2.13%)
Apr 20, 2023
4.290
4.350
4.195
4.230
456,901
-0.10(-2.31%)
Apr 19, 2023
4.360
4.410
4.285
4.330
322,599
-0.09(-2.04%)
Apr 18, 2023
4.450
4.460
4.345
4.420
339,588
+0.03(+0.68%)
Apr 17, 2023
4.430
4.520
4.340
4.390
510,556
-0.05(-1.13%)
Apr 14, 2023
4.470
4.520
4.400
4.440
434,149
-0.04(-0.89%)
Apr 13, 2023
4.470
4.590
4.440
4.480
759,119
+0.04(+0.90%)
Apr 12, 2023
4.860
4.890
4.420
4.440
690,019
-0.28(-5.93%)
Apr 11, 2023
4.640
4.810
4.640
4.720
2,050,007
+0.09(+1.94%)
Apr 10, 2023
4.410
4.630
4.390
4.630
1,343,535
+0.18(+4.04%)
Apr 06, 2023
4.410
4.485
4.255
4.450
1,371,526
+0.05(+1.14%)
Apr 05, 2023
4.640
4.640
4.330
4.400
2,221,283
-0.26(-5.58%)
Apr 04, 2023
4.750
4.800
4.610
4.660
536,802
-0.02(-0.43%)
Apr 03, 2023
4.990
5.020
4.670
4.680
867,915
-0.30(-6.02%)
Mar 31, 2023
4.980
5.102
4.800
4.980
1,747,740
+0.08(+1.63%)
Mar 30, 2023
4.590
4.965
4.590
4.900
3,068,561
+0.51(+11.62%)
Mar 29, 2023
4.080
4.470
4.080
4.390
1,360,647
+0.35(+8.66%)
Mar 28, 2023
4.060
4.130
4.000
4.040
451,106
-0.05(-1.22%)
Mar 27, 2023
4.200
4.200
4.000
4.090
593,822
-0.04(-0.97%)
Mar 24, 2023
4.100
4.170
3.985
4.130
719,059
-0.01(-0.24%)
Mar 23, 2023
4.130
4.340
4.100
4.140
1,268,322
+0.05(+1.22%)
Mar 22, 2023
4.320
4.320
4.090
4.090
2,324,594
-0.23(-5.32%)
Mar 21, 2023
4.150
4.410
4.090
4.320
1,065,060
+0.33(+8.27%)
Mar 20, 2023
4.680
4.680
3.980
3.990
1,738,973
-0.52(-11.53%)
Mar 17, 2023
4.720
4.770
4.415
4.510
1,165,774
-0.19(-4.04%)
Mar 16, 2023
4.430
4.725
4.390
4.700
863,100
+0.21(+4.68%)
Mar 15, 2023
4.110
4.515
4.060
4.490
935,441
+0.16(+3.70%)
Mar 14, 2023
4.370
4.475
4.260
4.330
1,562,314
+0.09(+2.12%)
Mar 13, 2023
4.470
4.520
4.110
4.240
1,358,457
-0.32(-7.02%)
Mar 10, 2023
4.360
4.618
3.820
4.560
3,630,497
-0.63(-12.14%)
Mar 09, 2023
4.980
5.410
4.980
5.190
2,257,263
+0.21(+4.22%)
Mar 08, 2023
5.000
5.090
4.870
4.980
966,097
-0.11(-2.16%)
Mar 07, 2023
4.990
5.230
4.950
5.090
898,642
+0.08(+1.60%)
Mar 06, 2023
4.930
5.050
4.850
5.010
1,519,275
+0.15(+3.09%)
Mar 03, 2023
4.680
4.950
4.660
4.860
819,125
+0.22(+4.74%)
Mar 02, 2023
4.570
4.680
4.560
4.640
439,964
-0.02(-0.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.