10.47
price up icon1.45%   0.15
pre-market  시장 영업 전:  10.48   0.010   +0.10%
loading

Genius Sports Limited 주식 (GENI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-23 $10.85 $10.31 $0.54 3,690,135.0 +1.45%
2025-04-22 $10.54 $9.93 $0.61 3,673,431.0 +4.56%
2025-04-21 $10.38 $9.75 $0.635 2,004,623.0 -4.45%
2025-04-17 $10.43 $10.11 $0.32 3,469,278.0 +1.08%
2025-04-16 $10.32 $9.90 $0.42 3,989,371.0 +0.59%
2025-04-15 $10.22 $9.85 $0.3738 2,719,166.0 +2.42%
2025-04-14 $10.02 $9.59 $0.425 3,782,690.0 +3.66%
2025-04-11 $9.61 $9.12 $0.49 2,346,215.0 +0.84%
2025-04-10 $9.67 $9.15 $0.515 2,707,584.0 -0.94%
2025-04-09 $9.85 $8.50 $1.35 3,267,972.0 +10.50%
2025-04-08 $9.30 $8.52 $0.781 2,906,118.0 -2.58%
2025-04-07 $9.57 $8.15 $1.42 2,938,190.0 +1.37%
2025-04-04 $9.09 $8.45 $0.64 5,043,370.0 -7.48%
2025-04-03 $9.75 $9.21 $0.535 4,511,025.0 -7.32%
2025-04-02 $10.28 $9.86 $0.42 3,188,722.0 +2.09%
2025-04-01 $10.20 $9.71 $0.495 2,687,986.0 +0.20%
2025-03-31 $10.10 $9.53 $0.5675 3,009,065.0 -1.38%
2025-03-28 $10.93 $10.01 $0.919 3,842,924.0 -6.37%
2025-03-27 $10.98 $10.36 $0.625 4,067,827.0 +1.98%
2025-03-26 $11.12 $10.54 $0.575 2,078,090.0 -4.06%
2025-03-25 $11.16 $10.88 $0.276 3,663,363.0 +0.36%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $10.85 $8.15 $2.70 56,616,011.0 +4.60%
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

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

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%
internet_content_information Z
$64.28
price up icon 2.47%
$25.61
price up icon 3.77%
$107.17
price up icon 5.42%
internet_content_information TME
$13.14
price up icon 5.20%
$87.51
price up icon 2.88%
$181.19
price up icon 2.59%
자본화:     |  볼륨(24시간):