Get the Stockscreener App
8.71
0.11%
-0.010
After Hours:
8.72
0.010
+0.11%
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 December 20, 2024, is $8.71.
- 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 295.91% to $8.71 now.
- The 52-week high stock price for GENI is $10.33, representing a 18.63% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for GENI is $4.91, indicating a -43.63% decrease from the current share price, occurred on May 01, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $8.93 | $8.62 | $0.31 | 1,690,850.0 | -0.11% |
| Dec 19, 2024 | $8.91 | $8.60 | $0.31 | 1,763,528.0 | +0.93% |
| Dec 18, 2024 | $9.33 | $8.57 | $0.755 | 2,046,924.0 | -6.80% |
| Dec 17, 2024 | $9.38 | $9.11 | $0.2745 | 1,071,885.0 | -0.64% |
| Dec 16, 2024 | $9.39 | $9.05 | $0.34 | 1,692,730.0 | +1.97% |
| Dec 13, 2024 | $9.27 | $9.06 | $0.205 | 1,714,154.0 | +0.22% |
| Dec 12, 2024 | $9.39 | $9.09 | $0.30 | 2,135,648.0 | -0.87% |
| Dec 11, 2024 | $9.46 | $9.20 | $0.265 | 3,021,060.0 | -1.29% |
| Dec 10, 2024 | $9.67 | $9.29 | $0.38 | 2,508,013.0 | -1.79% |
| Dec 09, 2024 | $9.81 | $9.48 | $0.33 | 2,349,488.0 | -2.26% |
| Dec 06, 2024 | $10.01 | $9.68 | $0.33 | 2,591,336.0 | -1.12% |
| Dec 05, 2024 | $10.12 | $9.81 | $0.31 | 3,505,388.0 | -1.21% |
| Dec 04, 2024 | $10.33 | $9.82 | $0.5126 | 3,769,904.0 | -0.50% |
| Dec 03, 2024 | $10.03 | $9.53 | $0.50 | 3,924,706.0 | +2.56% |
| Dec 02, 2024 | $10.07 | $9.61 | $0.46 | 3,863,219.0 | -2.89% |
| Nov 29, 2024 | $10.14 | $9.82 | $0.32 | 1,440,248.0 | +2.76% |
| Nov 27, 2024 | $9.91 | $9.63 | $0.28 | 2,144,436.0 | +0.00% |
| Nov 26, 2024 | $9.89 | $9.17 | $0.72 | 3,781,968.0 | +4.60% |
| Nov 25, 2024 | $9.53 | $9.21 | $0.32 | 4,135,080.0 | +2.98% |
| Nov 22, 2024 | $9.24 | $8.88 | $0.36 | 2,196,643.0 | +1.68% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $10.33 | $8.57 | $1.76 | 39,339,683.0 | -13.25% |
| Nov, 2024 | $10.15 | $6.72 | $3.43 | 64,946,234.0 | +46.57% |
| Oct, 2024 | $8.19 | $6.82 | $1.37 | 56,098,054.0 | -12.63% |
| Sep, 2024 | $8.64 | $7.02 | $1.62 | 44,203,480.0 | +2.89% |
| Aug, 2024 | $8.14 | $5.76 | $2.38 | 74,019,065.0 | +11.57% |
| Jul, 2024 | $6.89 | $5.29 | $1.60 | 60,581,840.0 | +25.32% |
| Jun, 2024 | $5.64 | $5.06 | $0.58 | 26,208,215.0 | +4.01% |
| May, 2024 | $5.84 | $4.91 | $0.93 | 38,808,491.0 | +3.97% |
| 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% |
0.88%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):