Stockscreener 앱 받기
8.38
5.94%
0.47
시간 외 거래:
8.45
0.07
+0.84%
Genius Sports Limited 주식 (GENI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $8.43 | $7.86 | $0.57 | 5,989,310.0 | +5.94% |
| 2026-08-13 | $7.94 | $7.55 | $0.39 | 5,567,354.0 | +3.40% |
| 2026-08-12 | $7.83 | $7.54 | $0.295 | 3,949,953.0 | -1.67% |
| 2026-08-11 | $7.85 | $7.50 | $0.345 | 5,085,694.0 | +2.91% |
| 2026-08-10 | $7.70 | $7.41 | $0.29 | 5,465,800.0 | -0.40% |
| 2026-08-07 | $7.95 | $7.44 | $0.51 | 9,279,629.0 | -3.07% |
| 2026-08-06 | $8.58 | $7.59 | $0.9912 | 12,234,217.0 | -6.00% |
| 2026-08-05 | $8.59 | $8.10 | $0.49 | 15,946,493.0 | +3.09% |
| 2026-08-04 | $8.15 | $7.28 | $0.875 | 16,841,293.0 | +14.29% |
| 2026-08-03 | $7.30 | $6.55 | $0.75 | 8,712,256.0 | +2.17% |
| 2026-07-31 | $7.02 | $6.73 | $0.29 | 4,826,666.0 | -0.86% |
| 2026-07-30 | $7.24 | $6.86 | $0.38 | 5,289,780.0 | -4.51% |
| 2026-07-29 | $7.47 | $7.19 | $0.28 | 8,147,836.0 | +0.14% |
| 2026-07-28 | $7.55 | $7.20 | $0.35 | 8,431,161.0 | +0.41% |
| 2026-07-27 | $7.43 | $6.77 | $0.665 | 11,945,722.0 | +12.19% |
| 2026-07-24 | $6.76 | $6.42 | $0.345 | 3,651,280.0 | +0.78% |
| 2026-07-23 | $6.45 | $6.17 | $0.285 | 5,379,595.0 | +0.94% |
| 2026-07-22 | $6.71 | $6.25 | $0.46 | 6,287,506.0 | -4.21% |
| 2026-07-21 | $6.85 | $6.52 | $0.33 | 6,087,720.0 | -1.48% |
| 2026-07-20 | $6.93 | $6.32 | $0.6095 | 6,792,493.0 | +7.14% |
| 2026-07-17 | $6.33 | $5.98 | $0.35 | 5,713,782.0 | +0.32% |
| 2026-07-16 | $6.60 | $6.16 | $0.44 | 2,517,207.0 | -2.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $8.59 | $6.55 | $2.04 | 95,061,309.0 | +21.10% |
| 2026-07 | $7.55 | $5.98 | $1.57 | 109,008,258.0 | +14.19% |
| 2026-06 | $7.22 | $5.42 | $1.80 | 157,551,992.0 | +3.41% |
| 2026-05 | $5.96 | $4.01 | $1.95 | 135,470,335.0 | +34.40% |
| 2026-04 | $5.05 | $3.83 | $1.22 | 92,582,174.0 | -1.58% |
| 2026-03 | $6.75 | $4.19 | $2.56 | 149,502,425.0 | -28.66% |
| 2026-02 | $8.80 | $5.67 | $3.13 | 169,684,772.0 | -28.62% |
| 2026-01 | $11.28 | $8.63 | $2.64 | 85,155,527.0 | -21.05% |
Genius Sports Limited 주식 (GENI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.57 | $9.82 | $1.75 | 94,504,158.0 | +12.91% |
| 2025-11 | $11.52 | $8.59 | $2.93 | 129,393,708.0 | -10.57% |
| 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% |
2.08%
0.96%
자본화:
|
볼륨(24시간):