Stockscreener 앱 받기
8.985
1.43%
-0.105
Genius Sports Limited 주식 (GENI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $9.17 | $8.92 | $0.25 | 1,597,356.0 | -1.21% |
| 2024-11-20 | $9.18 | $8.98 | $0.20 | 1,326,335.0 | -0.44% |
| 2024-11-19 | $9.13 | $8.65 | $0.48 | 2,490,656.0 | +2.82% |
| 2024-11-18 | $9.24 | $8.86 | $0.38 | 2,564,880.0 | -2.52% |
| 2024-11-15 | $9.44 | $8.89 | $0.5505 | 4,193,553.0 | -2.98% |
| 2024-11-14 | $9.84 | $9.37 | $0.465 | 4,530,398.0 | -2.09% |
| 2024-11-13 | $10.15 | $9.27 | $0.88 | 7,354,674.0 | +1.27% |
| 2024-11-12 | $9.86 | $8.94 | $0.915 | 11,016,379.0 | +17.20% |
| 2024-11-11 | $8.09 | $7.75 | $0.335 | 3,417,814.0 | +3.86% |
| 2024-11-08 | $7.84 | $7.58 | $0.27 | 1,949,344.0 | +0.52% |
| 2024-11-07 | $7.95 | $7.22 | $0.73 | 3,421,690.0 | +7.65% |
| 2024-11-06 | $7.38 | $7.07 | $0.31 | 2,316,420.0 | +5.89% |
| 2024-11-05 | $6.86 | $6.72 | $0.14 | 1,664,002.0 | +0.74% |
| 2024-11-04 | $6.92 | $6.74 | $0.18 | 1,161,739.0 | -2.32% |
| 2024-11-01 | $7.04 | $6.81 | $0.235 | 1,224,626.0 | +0.73% |
| 2024-10-31 | $7.23 | $6.82 | $0.41 | 3,193,691.0 | -4.46% |
| 2024-10-30 | $7.25 | $7.00 | $0.245 | 1,615,580.0 | +0.99% |
| 2024-10-29 | $7.14 | $7.00 | $0.14 | 1,555,502.0 | +0.00% |
| 2024-10-28 | $7.24 | $6.92 | $0.315 | 2,109,500.0 | -0.28% |
| 2024-10-25 | $7.18 | $7.03 | $0.155 | 2,653,691.0 | -1.39% |
| 2024-10-24 | $7.45 | $7.15 | $0.30 | 1,571,396.0 | -1.23% |
| 2024-10-23 | $7.35 | $7.12 | $0.23 | 1,756,538.0 | +0.97% |
| 2024-10-22 | $7.40 | $7.20 | $0.20 | 1,254,801.0 | -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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.15 | $6.72 | $3.43 | 50,229,866.0 | +31.09% |
| 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% |
Genius Sports Limited 주식 (GENI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.20 | $3.12 | $2.08 | 18,314,863.0 | -30.27% |
| 2022-11 | $5.61 | $4.29 | $1.32 | 17,998,443.0 | -0.39% |
| 2022-10 | $5.20 | $3.58 | $1.62 | 18,330,871.0 | +40.05% |
| 2022-09 | $4.91 | $3.60 | $1.31 | 20,093,671.0 | -10.49% |
| 2022-08 | $4.99 | $2.54 | $2.45 | 33,446,622.0 | +58.30% |
| 2022-07 | $2.76 | $2.20 | $0.56 | 21,911,320.0 | +15.11% |
| 2022-06 | $3.69 | $2.20 | $1.49 | 37,909,257.0 | -26.47% |
| 2022-05 | $4.16 | $2.64 | $1.52 | 52,353,444.0 | -19.90% |
| 2022-04 | $4.88 | $3.74 | $1.14 | 31,517,399.0 | -16.96% |
| 2022-03 | $5.71 | $4.16 | $1.55 | 32,864,979.0 | -18.58% |
| 2022-02 | $7.09 | $4.83 | $2.26 | 26,491,746.0 | -12.81% |
| 2022-01 | $8.17 | $5.33 | $2.83 | 47,489,461.0 | -14.74% |
0.09%
1.60%
자본화:
|
볼륨(24시간):