Genius Sports Ltd (GENI) Historical Stock Data
9.21 ↑0.66 (7.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GENI is down -0.24% a day on average. There have been 15 days where Genius Sports Ltd closed green and 15 days where GENI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 8.69 | 9.21 | ↑$0.52 (5.98%) | 8.64 | 9.32 | 2.34M |
| 2025-01-13 | 8.59 | 8.55 | ↓$0.04 (-0.47%) | 8.42 | 8.70 | 2.28M |
| 2025-01-10 | 8.66 | 8.80 | ↑$0.14 (1.62%) | 8.51 | 8.90 | 2.68M |
| 2025-01-08 | 8.80 | 8.90 | ↑$0.10 (1.14%) | 8.66 | 9.04 | 1.77M |
| 2025-01-07 | 9.20 | 8.80 | ↓$0.40 (-4.35%) | 8.80 | 9.42 | 3.70M |
| 2025-01-06 | 8.92 | 9.06 | ↑$0.14 (1.57%) | 8.80 | 9.07 | 2.05M |
| 2025-01-03 | 8.60 | 8.80 | ↑$0.20 (2.33%) | 8.47 | 8.81 | 1.88M |
| 2025-01-02 | 8.73 | 8.50 | ↓$0.23 (-2.63%) | 8.32 | 8.87 | 2.07M |
| 2024-12-31 | 8.65 | 8.65 | ↑$0.00 (0.00%) | 8.57 | 8.71 | 1.15M |
| 2024-12-30 | 8.57 | 8.62 | ↑$0.05 (0.58%) | 8.52 | 8.67 | 789.15K |
| 2024-12-27 | 8.80 | 8.75 | ↓$0.05 (-0.57%) | 8.60 | 8.84 | 851.69K |
| 2024-12-26 | 8.69 | 8.86 | ↑$0.17 (1.96%) | 8.61 | 8.92 | 0.93M |
| 2024-12-24 | 8.76 | 8.72 | ↓$0.04 (-0.46%) | 8.65 | 8.87 | 711.84K |
| 2024-12-23 | 8.72 | 8.76 | ↑$0.04 (0.46%) | 8.61 | 8.85 | 0.94M |
| 2024-12-20 | 8.62 | 8.71 | ↑$0.09 (1.04%) | 8.62 | 8.93 | 1.71M |
| 2024-12-19 | 8.68 | 8.72 | ↑$0.04 (0.46%) | 8.60 | 8.91 | 1.79M |
| 2024-12-18 | 9.30 | 8.64 | ↓$0.66 (-7.10%) | 8.58 | 9.33 | 2.21M |
| 2024-12-17 | 9.30 | 9.27 | ↓$0.03 (-0.32%) | 9.11 | 9.38 | 1.12M |
| 2024-12-16 | 9.20 | 9.33 | ↑$0.13 (1.41%) | 9.05 | 9.39 | 1.59M |
| 2024-12-13 | 9.16 | 9.15 | ↓$0.01 (-0.11%) | 9.07 | 9.27 | 1.74M |
| 2024-12-12 | 9.10 | 9.13 | ↑$0.03 (0.33%) | 9.09 | 9.39 | 2.14M |
| 2024-12-11 | 9.43 | 9.21 | ↓$0.22 (-2.33%) | 9.20 | 9.47 | 3.10M |
| 2024-12-10 | 9.46 | 9.33 | ↓$0.13 (-1.37%) | 9.29 | 9.67 | 2.51M |
| 2024-12-09 | 9.78 | 9.50 | ↓$0.28 (-2.86%) | 9.48 | 9.81 | 2.38M |
| 2024-12-06 | 9.93 | 9.72 | ↓$0.21 (-2.11%) | 9.68 | 10.01 | 2.61M |
| 2024-12-05 | 9.91 | 9.83 | ↓$0.08 (-0.81%) | 9.82 | 10.13 | 3.53M |
| 2024-12-04 | 10.30 | 9.95 | ↓$0.35 (-3.40%) | 9.82 | 10.33 | 3.78M |
| 2024-12-03 | 9.64 | 10.00 | ↑$0.36 (3.73%) | 9.53 | 10.03 | 3.94M |
| 2024-12-02 | 9.97 | 9.75 | ↓$0.22 (-2.21%) | 9.61 | 10.07 | 3.89M |
| 2024-11-29 | 9.90 | 10.04 | ↑$0.14 (1.41%) | 9.82 | 10.14 | 1.44M |
Create an account or log in to view more rows.
$GENI HERE WE GO
$GENI It's coming
load 'em up.
$GENI let’s go baby!
$GENI soon
$GENI Wish I shorted
$GENI just added more
$GENI R-E-L-A-X Green is coming
$GENI FYI - leaning bullish
$GENI what’s next bulls
$GENI go to the bathroom
come back to green! I like it!