Free Trial

Genius Sports (GENI) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free GENI Stock Alerts
$5.24
+0.15 (+2.95%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Genius Sports Stock Price Performance

5 Day
Performance
+2.45%
1 Month
Performance
-9.90%
3 Month
Performance
-19.40%
6 Month
Performance
+8.39%
Year-To-Date
Performance
-15.29%
1 Year
Performance
+41.87%
Receive GENI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Genius Sports and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
How to camouflage a factory of 53,000 workers
"If I Had To Pour Every Single Penny of My Retirement Into Just ONE STOCK..." The former Goldman Sachs VP – who called everything from Microsoft's 1,100% surge... to the death of the 60/40 portfolio – is now stepping forward with his most explicit message yet: "Make this ONE STOCK the cornerstone of your portfolio."
Get the full story here.

GENI Stock Chart for Thursday, April, 25, 2024

GENI Chart by TradingView

Genius Sports Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$5.10$5.24
+2.75%		$5.24$4.992.67 million shs$1.22 billion
04/23/2024$5.13$5.10
-0.59%		$5.25$5.081.54 million shs$1.18 billion
04/22/2024$5.11$5.13
+0.29%		$5.24$5.071.49 million shs$1.19 billion
04/19/2024$5.12$5.11
-0.10%		$5.18$5.051.33 million shs$1.19 billion
04/18/2024$5.27$5.12
-2.94%		$5.27$5.091.88 million shs$1.19 billion
04/17/2024$5.12$5.27
+3.03%		$5.30$5.082.12 million shs$1.22 billion
04/16/2024$5.15$5.12
-0.68%		$5.31$5.102.60 million shs$1.19 billion
04/15/2024$5.34$5.15
-3.56%		$5.42$5.112.65 million shs$1.20 billion
04/12/2024$5.60$5.34
-4.56%		$5.56$5.313.22 million shs$1.24 billion
04/11/2024$5.60$5.60
-0.09%		$5.73$5.561.77 million shs$1.30 billion
04/10/2024$5.94$5.60
-5.64%		$5.90$5.561.74 million shs$1.30 billion
04/09/2024$6.02$5.94
-1.33%		$6.06$5.881.69 million shs$1.38 billion
04/08/2024$6.19$6.02
-2.83%		$6.24$6.002.07 million shs$1.40 billion
04/05/2024$5.76$6.19
+7.47%		$6.25$5.763.93 million shs$1.44 billion
04/04/2024$5.65$5.76
+1.95%		$5.82$5.642.53 million shs$1.34 billion
04/03/2024$5.53$5.65
+2.17%		$5.66$5.482.01 million shs$1.31 billion
04/02/2024$5.57$5.53
-0.81%		$5.54$5.373.18 million shs$1.28 billion
04/01/2024$5.71$5.57
-2.45%		$5.66$5.524.22 million shs$1.29 billion
03/29/2024$5.71$5.71$5.77$5.612.48 million shs$1.33 billion
03/28/2024$5.64$5.71
+1.24%		$5.77$5.622.48 million shs$1.33 billion
03/27/2024$5.73$5.64
-1.48%		$5.81$5.631.91 million shs$1.31 billion
03/26/2024$5.81$5.73
-1.46%		$5.92$5.701.72 million shs$1.33 billion
03/25/2024$5.61$5.81
+3.57%		$5.82$5.651.35 million shs$1.35 billion
03/22/2024$5.78$5.61
-2.86%		$5.81$5.592.00 million shs$1.23 billion
03/21/2024$5.84$5.78
-1.11%		$5.96$5.751.60 million shs$1.27 billion
03/20/2024$5.70$5.84
+2.46%		$5.92$5.731.70 million shs$1.28 billion
03/19/2024$5.73$5.70
-0.52%		$5.77$5.512.91 million shs$1.25 billion
03/18/2024$5.82$5.73
-1.55%		$5.88$5.702.49 million shs$1.26 billion
03/15/2024$5.86$5.82
-0.60%		$5.92$5.781.30 million shs$1.28 billion
03/14/2024$6.03$5.86
-2.82%		$6.03$5.822.06 million shs$1.29 billion
03/13/2024$5.88$6.03
+2.55%		$6.06$5.861.87 million shs$1.32 billion
03/12/2024$5.91$5.88
-0.51%		$6.00$5.773.23 million shs$1.29 billion
03/11/2024$5.96$5.91
-0.92%		$6.05$5.822.68 million shs$1.30 billion
03/08/2024$6.29$5.97
-5.17%		$6.42$5.896.18 million shs$1.31 billion
03/07/2024$6.69$6.29
-5.91%		$6.94$6.214.79 million shs$1.38 billion
03/06/2024$7.07$6.69
-5.38%		$6.98$6.417.68 million shs$1.47 billion
03/05/2024$7.35$7.07
-3.88%		$7.26$6.982.73 million shs$1.55 billion
03/04/2024$7.28$7.35
+0.96%		$7.50$7.162.30 million shs$1.62 billion
03/01/2024$7.11$7.27
+2.25%		$7.31$6.991.34 million shs$1.60 billion
02/29/2024$6.89$7.11
+3.27%		$7.19$6.951.41 million shs$1.56 billion
How to camouflage a factory of 53,000 workers (Ad)

"If I Had To Pour Every Single Penny of My Retirement Into Just ONE STOCK..." The former Goldman Sachs VP – who called everything from Microsoft's 1,100% surge... to the death of the 60/40 portfolio – is now stepping forward with his most explicit message yet: "Make this ONE STOCK the cornerstone of your portfolio."

Get the full story here.
02/28/2024$6.92$6.89
-0.43%		$7.01$6.821.15 million shs$1.51 billion
02/27/2024$6.90$6.92
+0.29%		$7.13$6.861.58 million shs$1.52 billion
02/26/2024$6.57$6.90
+4.95%		$6.96$6.551.98 million shs$1.52 billion
02/23/2024$6.68$6.57
-1.65%		$6.76$6.571.44 million shs$1.44 billion
02/22/2024$6.64$6.68
+0.68%		$6.79$6.581.96 million shs$1.47 billion
02/21/2024$6.96$6.64
-4.67%		$6.85$6.502.77 million shs$1.46 billion
02/20/2024$7.19$6.96
-3.20%		$7.18$6.902.24 million shs$1.53 billion
02/19/2024$7.19$7.19$7.36$7.102.17 million shs$1.58 billion
02/16/2024$7.33$7.20
-1.84%		$7.36$7.102.17 million shs$1.58 billion
02/15/2024$7.65$7.33
-4.12%		$7.72$7.222.21 million shs$1.61 billion
02/14/2024$7.51$7.65
+1.80%		$7.70$7.471.43 million shs$1.68 billion
02/13/2024$7.62$7.51
-1.44%		$7.65$7.131.93 million shs$1.65 billion
02/12/2024$7.67$7.62
-0.65%		$7.77$7.591.83 million shs$1.68 billion
02/09/2024$7.57$7.67
+1.39%		$7.75$7.552.54 million shs$1.69 billion
02/08/2024$7.38$7.57
+2.58%		$7.66$7.372.32 million shs$1.66 billion
02/07/2024$7.30$7.38
+1.03%		$7.46$7.251.81 million shs$1.62 billion
02/06/2024$7.23$7.30
+0.97%		$7.35$7.221.82 million shs$1.60 billion
02/05/2024$7.25$7.23
-0.28%		$7.33$7.121.76 million shs$1.59 billion
02/02/2024$7.07$7.26
+2.76%		$7.28$6.963.21 million shs$1.60 billion
02/01/2024$6.71$7.07
+5.37%		$7.09$6.752.70 million shs$1.55 billion
01/31/2024$6.72$6.71
-0.15%		$6.87$6.602.33 million shs$1.47 billion
01/30/2024$6.79$6.72
-1.10%		$6.75$6.631.88 million shs$1.48 billion
01/29/2024$6.70$6.79
+1.34%		$6.79$6.612.44 million shs$1.49 billion
01/26/2024$6.50$6.70
+3.16%		$6.97$6.463.69 million shs$1.47 billion
01/25/2024$6.41$6.50
+1.41%		$6.61$6.392.27 million shs$1.43 billion
01/24/2024$6.39$6.41
+0.23%		$6.55$6.351.78 million shs$1.41 billion

Related Companies:
This page (NYSE:GENI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The #1 Crypto for 2024
InvestorPlace
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Great Crypto Bull
Weiss Ratings