9.49
price down icon7.32%   -0.75
after-market 시간 외 거래: 9.27 -0.22 -2.32%
loading

Genius Sports Limited 주식 (GENI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-03-24 $11.04 $10.64 $0.40 6,857,355.0 +6.05%
2025-03-21 $10.44 $9.79 $0.65 6,259,421.0 +3.58%
2025-03-20 $10.17 $9.54 $0.63 7,503,318.0 +4.15%
2025-03-19 $9.71 $9.26 $0.455 7,274,154.0 +3.21%
2025-03-18 $9.77 $9.23 $0.54 3,807,170.0 -1.37%
2025-03-17 $9.61 $9.19 $0.415 6,236,873.0 +3.16%
2025-03-14 $9.51 $9.04 $0.465 4,495,322.0 +0.44%
2025-03-13 $9.39 $8.93 $0.46 2,217,730.0 -2.66%
2025-03-12 $9.79 $9.16 $0.63 2,094,889.0 +0.11%
2025-03-11 $9.57 $9.03 $0.54 3,228,806.0 +1.84%
2025-03-10 $9.46 $8.96 $0.50 3,571,269.0 -5.14%
2025-03-07 $9.83 $9.09 $0.7399 4,963,945.0 +2.21%
2025-03-06 $9.76 $9.24 $0.515 5,208,615.0 -2.16%
2025-03-05 $9.82 $9.25 $0.57 5,479,127.0 +4.40%

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 $10.28 $9.21 $1.06 14,898,758.0 -5.19%
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
$68.51
price down icon 3.90%
$96.90
price down icon 11.51%
$27.51
price down icon 12.33%
internet_content_information TME
$14.32
price down icon 1.04%
$89.80
price down icon 2.32%
$173.99
price down icon 8.06%
자본화:     |  볼륨(24시간):