Stockscreener 앱 받기
9.14
0.55%
0.05
시장 영업 전:
9.40
0.26
+2.84%
Genius Sports Limited 주식 (GENI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $9.45 | $8.94 | $0.51 | 6,390,849.0 | +0.55% |
| 2025-11-21 | $9.29 | $8.59 | $0.705 | 7,808,394.0 | +4.48% |
| 2025-11-20 | $9.29 | $8.68 | $0.615 | 13,966,207.0 | -0.68% |
| 2025-11-19 | $9.15 | $8.76 | $0.39 | 8,479,312.0 | -2.99% |
| 2025-11-18 | $9.44 | $8.93 | $0.515 | 10,183,905.0 | -4.65% |
| 2025-11-17 | $9.76 | $9.39 | $0.3665 | 5,096,120.0 | -1.87% |
| 2025-11-14 | $9.90 | $9.59 | $0.315 | 8,798,253.0 | -2.23% |
| 2025-11-13 | $10.35 | $9.80 | $0.54 | 4,963,127.0 | -4.17% |
| 2025-11-12 | $10.51 | $10.23 | $0.2715 | 5,535,077.0 | -0.19% |
| 2025-11-11 | $10.41 | $10.26 | $0.15 | 2,554,815.0 | -0.77% |
| 2025-11-10 | $10.48 | $10.29 | $0.19 | 4,104,443.0 | +1.66% |
| 2025-11-07 | $10.30 | $9.91 | $0.39 | 6,575,649.0 | +0.20% |
| 2025-11-06 | $11.10 | $10.18 | $0.92 | 8,614,706.0 | -7.27% |
| 2025-11-05 | $11.36 | $10.94 | $0.42 | 6,286,771.0 | -2.13% |
| 2025-11-04 | $11.52 | $10.52 | $0.995 | 8,685,153.0 | +1.63% |
| 2025-11-03 | $11.32 | $10.80 | $0.515 | 6,088,105.0 | -1.69% |
| 2025-10-31 | $11.34 | $11.05 | $0.29 | 5,250,804.0 | +0.54% |
| 2025-10-30 | $11.77 | $11.12 | $0.65 | 5,333,004.0 | -4.52% |
| 2025-10-29 | $11.98 | $11.64 | $0.3315 | 6,792,912.0 | -0.76% |
| 2025-10-28 | $12.06 | $11.70 | $0.37 | 10,553,352.0 | -1.66% |
Genius Sports Limited 주식 (GENI) 연도별 가격 이력
이 심층 분석에서는 Genius Sports Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GENI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genius Sports Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genius Sports Limited 주식 (GENI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.52 | $8.59 | $2.93 | 120,521,735.0 | -18.83% |
| 2025-10 | $12.69 | $11.05 | $1.64 | 116,217,292.0 | -9.05% |
| 2025-09 | $13.73 | $12.08 | $1.65 | 106,166,153.0 | -3.21% |
| 2025-08 | $13.24 | $10.71 | $2.53 | 122,128,397.0 | +13.69% |
| 2025-07 | $11.74 | $9.65 | $2.09 | 103,692,172.0 | +8.17% |
| 2025-06 | $10.73 | $9.18 | $1.55 | 109,495,937.0 | +8.45% |
| 2025-05 | $11.40 | $9.31 | $2.09 | 107,348,693.0 | -11.12% |
| 2025-04 | $11.00 | $8.15 | $2.85 | 67,595,050.0 | +7.79% |
| 2025-03 | $11.16 | $8.32 | $2.84 | 95,212,509.0 | +15.32% |
| 2025-02 | $10.21 | $8.24 | $1.97 | 36,768,629.0 | -1.70% |
| 2025-01 | $9.87 | $8.32 | $1.55 | 49,996,316.0 | +2.08% |
Genius Sports Limited 주식 (GENI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.33 | $8.52 | $1.81 | 41,814,499.0 | -14.14% |
| 2024-11 | $10.15 | $6.72 | $3.43 | 64,946,234.0 | +46.57% |
| 2024-10 | $8.19 | $6.82 | $1.37 | 56,098,054.0 | -12.63% |
| 2024-09 | $8.64 | $7.02 | $1.62 | 44,203,480.0 | +2.89% |
| 2024-08 | $8.14 | $5.76 | $2.38 | 74,019,065.0 | +11.57% |
| 2024-07 | $6.89 | $5.29 | $1.60 | 60,581,840.0 | +25.32% |
| 2024-06 | $5.64 | $5.06 | $0.58 | 26,208,215.0 | +4.01% |
| 2024-05 | $5.84 | $4.91 | $0.93 | 38,808,491.0 | +3.97% |
| 2024-04 | $6.25 | $4.99 | $1.26 | 47,609,029.0 | -11.73% |
| 2024-03 | $7.50 | $5.51 | $2.00 | 53,568,184.0 | -19.69% |
| 2024-02 | $7.77 | $6.50 | $1.27 | 40,124,361.0 | +5.96% |
| 2024-01 | $6.97 | $5.30 | $1.67 | 41,860,970.0 | +8.58% |
Genius Sports Limited 주식 (GENI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.54 | $5.24 | $1.30 | 37,992,980.0 | +11.35% |
| 2023-11 | $5.64 | $4.62 | $1.02 | 41,650,193.0 | +13.73% |
| 2023-10 | $5.55 | $4.65 | $0.8999 | 35,470,551.0 | -8.44% |
| 2023-09 | $6.74 | $5.22 | $1.52 | 39,147,784.0 | -19.73% |
| 2023-08 | $8.45 | $6.03 | $2.42 | 38,201,957.0 | -15.31% |
| 2023-07 | $8.10 | $5.73 | $2.37 | 56,853,078.0 | +26.66% |
| 2023-06 | $6.39 | $5.53 | $0.865 | 31,133,027.0 | +8.22% |
| 2023-05 | $5.77 | $3.64 | $2.13 | 23,845,618.0 | +54.18% |
| 2023-04 | $5.02 | $3.55 | $1.47 | 17,209,473.0 | -25.50% |
| 2023-03 | $5.41 | $3.82 | $1.59 | 31,219,307.0 | +2.89% |
| 2023-02 | $5.80 | $4.80 | $1.00 | 12,575,474.0 | -11.84% |
| 2023-01 | $5.82 | $3.29 | $2.53 | 21,029,990.0 | +53.78% |
0.13%
1.65%
자본화:
|
볼륨(24시간):