Get the Stockscreener App
5.32
1.14%
+0.06
Genius Sports Limited Stock (GENI) Price History
The historical daily chart and data for Genius Sports Limited stock (GENI), show that the latest closing stock price as of May 03, 2024, is $5.32.
- Genius Sports Limited all-time high stock price is $24.14, occurred on September 09, 2021.
- The lowest Genius Sports Limited stock price recorded was $2.20 on June 30, 2022. Since then, Genius Sports Limited's stock price has risen over 141.82% to $5.32 now.
- The 52-week high stock price for GENI is $8.45, representing a 58.83% increase from the current share price, occurred on August 07, 2023.
- The 52-week low stock price for GENI is $3.905, indicating a -26.60% decrease from the current share price, occurred on May 08, 2023.
- The closing price of Genius Sports Limited (GENI) stock in the beginning of 2023 was $7.86. The stock closed the year at $3.57, a loss of over -54.58% for the year.
The table below shows more information about GENI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $5.43 | $5.25 | $0.18 | 1,473,591.0 | +1.14% |
| May 02, 2024 | $5.30 | $5.02 | $0.2775 | 1,624,430.0 | +4.57% |
| May 01, 2024 | $5.13 | $4.91 | $0.22 | 1,951,877.0 | -0.20% |
| Apr 30, 2024 | $5.18 | $5.02 | $0.16 | 1,281,081.0 | -3.26% |
| Apr 29, 2024 | $5.24 | $5.13 | $0.105 | 1,434,107.0 | +0.39% |
| Apr 26, 2024 | $5.25 | $5.14 | $0.1053 | 1,221,240.0 | +0.39% |
| Apr 25, 2024 | $5.20 | $5.07 | $0.13 | 1,543,512.0 | -1.15% |
| Apr 24, 2024 | $5.24 | $4.99 | $0.255 | 2,489,290.0 | +2.75% |
| Apr 23, 2024 | $5.25 | $5.08 | $0.17 | 1,528,465.0 | -0.59% |
| Apr 22, 2024 | $5.24 | $5.07 | $0.17 | 1,479,399.0 | +0.20% |
| Apr 19, 2024 | $5.17 | $5.05 | $0.125 | 1,316,315.0 | +0.00% |
| Apr 18, 2024 | $5.27 | $5.08 | $0.185 | 1,842,828.0 | -3.04% |
| Apr 17, 2024 | $5.30 | $5.08 | $0.22 | 2,115,524.0 | +2.93% |
| Apr 16, 2024 | $5.30 | $5.10 | $0.205 | 2,578,968.0 | -0.58% |
| Apr 15, 2024 | $5.42 | $5.11 | $0.305 | 2,648,701.0 | -3.56% |
| Apr 12, 2024 | $5.56 | $5.30 | $0.255 | 3,220,762.0 | -4.64% |
| Apr 11, 2024 | $5.73 | $5.56 | $0.17 | 1,769,692.0 | +0.00% |
| Apr 10, 2024 | $5.89 | $5.56 | $0.335 | 1,746,057.0 | -5.56% |
| Apr 09, 2024 | $6.06 | $5.88 | $0.18 | 1,690,701.0 | -1.41% |
| Apr 08, 2024 | $6.24 | $6.00 | $0.2376 | 1,836,665.0 | -2.83% |
| Apr 05, 2024 | $6.25 | $5.76 | $0.49 | 3,926,762.0 | +7.47% |
Genius Sports Limited Stock (GENI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Genius Sports Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GENI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Genius Sports Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Genius Sports Limited Stock (GENI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.43 | $4.91 | $0.52 | 6,523,489.0 | +5.56% |
| Apr, 2024 | $6.25 | $4.99 | $1.26 | 47,609,029.0 | -11.73% |
| Mar, 2024 | $7.50 | $5.51 | $2.00 | 53,568,184.0 | -19.69% |
| Feb, 2024 | $7.77 | $6.50 | $1.27 | 40,124,361.0 | +5.96% |
| Jan, 2024 | $6.97 | $5.30 | $1.67 | 41,860,970.0 | +8.58% |
Genius Sports Limited Stock (GENI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.54 | $5.24 | $1.30 | 37,992,980.0 | +11.35% |
| Nov, 2023 | $5.64 | $4.62 | $1.02 | 41,650,193.0 | +13.73% |
| Oct, 2023 | $5.55 | $4.65 | $0.8999 | 35,470,551.0 | -8.44% |
| Sep, 2023 | $6.74 | $5.22 | $1.52 | 39,147,784.0 | -19.73% |
| Aug, 2023 | $8.45 | $6.03 | $2.42 | 38,201,957.0 | -15.31% |
| Jul, 2023 | $8.10 | $5.73 | $2.37 | 56,853,078.0 | +26.66% |
| Jun, 2023 | $6.39 | $5.53 | $0.865 | 31,133,027.0 | +8.22% |
| May, 2023 | $5.77 | $3.64 | $2.13 | 23,845,618.0 | +54.18% |
| Apr, 2023 | $5.02 | $3.55 | $1.47 | 17,209,473.0 | -25.50% |
| Mar, 2023 | $5.41 | $3.82 | $1.59 | 31,219,307.0 | +2.89% |
| Feb, 2023 | $5.80 | $4.80 | $1.00 | 12,575,474.0 | -11.84% |
| Jan, 2023 | $5.82 | $3.29 | $2.53 | 21,029,990.0 | +53.78% |
Genius Sports Limited Stock (GENI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.20 | $3.12 | $2.08 | 18,314,863.0 | -30.27% |
| Nov, 2022 | $5.61 | $4.29 | $1.32 | 17,998,443.0 | -0.39% |
| Oct, 2022 | $5.20 | $3.58 | $1.62 | 18,330,871.0 | +40.05% |
| Sep, 2022 | $4.91 | $3.60 | $1.31 | 20,093,671.0 | -10.49% |
| Aug, 2022 | $4.99 | $2.54 | $2.45 | 33,446,622.0 | +58.30% |
| Jul, 2022 | $2.76 | $2.20 | $0.56 | 21,911,320.0 | +15.11% |
| Jun, 2022 | $3.69 | $2.20 | $1.49 | 37,909,257.0 | -26.47% |
| May, 2022 | $4.16 | $2.64 | $1.52 | 52,353,444.0 | -19.90% |
| Apr, 2022 | $4.88 | $3.74 | $1.14 | 31,517,399.0 | -16.96% |
| Mar, 2022 | $5.71 | $4.16 | $1.55 | 32,864,979.0 | -18.58% |
| Feb, 2022 | $7.09 | $4.83 | $2.26 | 26,491,746.0 | -12.81% |
| Jan, 2022 | $8.17 | $5.33 | $2.83 | 47,489,461.0 | -14.74% |
0.60%
0.31%
Cap:
|
Volume (24h):