Genius Sports Limited (GENI)
NYSE: GENI · Real-Time Price · USD
10.32
-0.05 (-0.48%)
At close: May 12, 2025, 4:00 PM
10.32
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Genius Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.69 | 10.79 | 10.16 | 10.32 | 10.32 | -0.48% | 3,169,259 |
| May 9, 2025 | 10.25 | 10.61 | 10.20 | 10.37 | 10.37 | 1.47% | 2,966,987 |
| May 8, 2025 | 10.23 | 10.53 | 9.91 | 10.22 | 10.22 | 0.69% | 4,319,608 |
| May 7, 2025 | 10.45 | 10.62 | 10.02 | 10.15 | 10.15 | -3.52% | 5,673,372 |
| May 6, 2025 | 9.68 | 10.63 | 9.31 | 10.52 | 10.52 | -4.45% | 14,692,429 |
| May 5, 2025 | 10.85 | 11.40 | 10.85 | 11.01 | 11.01 | -0.36% | 7,290,241 |
| May 2, 2025 | 10.87 | 11.09 | 10.78 | 11.05 | 11.05 | 2.41% | 4,711,511 |
| May 1, 2025 | 10.93 | 10.96 | 10.65 | 10.79 | 10.79 | - | 2,571,009 |
| Apr 30, 2025 | 10.60 | 10.92 | 10.53 | 10.79 | 10.79 | -1.19% | 3,630,059 |
| Apr 29, 2025 | 10.82 | 11.00 | 10.64 | 10.92 | 10.92 | 1.20% | 1,806,313 |
| Apr 28, 2025 | 10.85 | 10.93 | 10.67 | 10.79 | 10.79 | -0.28% | 3,701,163 |
| Apr 25, 2025 | 10.58 | 10.82 | 10.52 | 10.82 | 10.82 | 2.46% | 3,102,167 |
| Apr 24, 2025 | 10.45 | 10.61 | 10.27 | 10.56 | 10.56 | 0.86% | 2,438,400 |
| Apr 23, 2025 | 10.77 | 10.85 | 10.31 | 10.47 | 10.47 | 1.45% | 3,691,541 |
| Apr 22, 2025 | 10.05 | 10.54 | 9.93 | 10.32 | 10.32 | 4.56% | 3,675,329 |
| Apr 21, 2025 | 10.35 | 10.39 | 9.75 | 9.87 | 9.87 | -4.45% | 2,004,771 |
| Apr 17, 2025 | 10.34 | 10.43 | 10.11 | 10.33 | 10.33 | 1.08% | 3,471,285 |
| Apr 16, 2025 | 9.95 | 10.32 | 9.90 | 10.22 | 10.22 | 0.59% | 3,990,572 |
| Apr 15, 2025 | 9.94 | 10.23 | 9.85 | 10.16 | 10.16 | 2.42% | 3,207,632 |
| Apr 14, 2025 | 9.84 | 10.02 | 9.59 | 9.92 | 9.92 | 3.66% | 3,784,816 |
| Apr 11, 2025 | 9.44 | 9.61 | 9.12 | 9.57 | 9.57 | 0.84% | 2,346,415 |
| Apr 10, 2025 | 9.46 | 9.67 | 9.16 | 9.49 | 9.49 | -0.94% | 2,707,735 |
| Apr 9, 2025 | 8.60 | 9.85 | 8.50 | 9.58 | 9.58 | 10.50% | 3,268,253 |
| Apr 8, 2025 | 9.35 | 9.37 | 8.52 | 8.67 | 8.67 | -2.58% | 3,284,075 |
| Apr 7, 2025 | 8.31 | 9.58 | 8.15 | 8.90 | 8.90 | 1.37% | 2,939,121 |
| Apr 4, 2025 | 9.09 | 9.09 | 8.45 | 8.78 | 8.78 | -7.48% | 5,086,344 |
| Apr 3, 2025 | 9.57 | 9.75 | 9.22 | 9.49 | 9.49 | -7.32% | 4,578,205 |
| Apr 2, 2025 | 9.86 | 10.28 | 9.86 | 10.24 | 10.24 | 2.09% | 3,227,287 |
| Apr 1, 2025 | 10.00 | 10.20 | 9.71 | 10.03 | 10.03 | 0.20% | 2,691,464 |
| Mar 31, 2025 | 9.90 | 10.10 | 9.53 | 10.01 | 10.01 | -1.38% | 3,010,587 |
| Mar 28, 2025 | 10.75 | 10.93 | 10.01 | 10.15 | 10.15 | -6.37% | 3,845,160 |
| Mar 27, 2025 | 10.55 | 10.99 | 10.36 | 10.84 | 10.84 | 1.98% | 4,114,235 |
| Mar 26, 2025 | 11.12 | 11.12 | 10.55 | 10.63 | 10.63 | -4.06% | 2,120,832 |
| Mar 25, 2025 | 11.08 | 11.16 | 10.88 | 11.08 | 11.08 | 0.36% | 3,680,853 |
| Mar 24, 2025 | 10.64 | 11.04 | 10.64 | 11.04 | 11.04 | 6.05% | 6,932,849 |
| Mar 21, 2025 | 9.82 | 10.44 | 9.79 | 10.41 | 10.41 | 3.58% | 6,292,600 |
| Mar 20, 2025 | 9.60 | 10.17 | 9.54 | 10.05 | 10.05 | 4.15% | 7,531,337 |
| Mar 19, 2025 | 9.31 | 9.72 | 9.26 | 9.65 | 9.65 | 3.21% | 7,323,646 |
| Mar 18, 2025 | 9.71 | 9.77 | 9.23 | 9.35 | 9.35 | -1.37% | 3,958,896 |
| Mar 17, 2025 | 9.21 | 9.61 | 9.19 | 9.48 | 9.48 | 3.16% | 6,244,098 |
| Mar 14, 2025 | 9.36 | 9.51 | 9.04 | 9.19 | 9.19 | 0.44% | 4,524,121 |
| Mar 13, 2025 | 9.31 | 9.39 | 8.93 | 9.15 | 9.15 | -2.66% | 2,248,083 |
| Mar 12, 2025 | 9.69 | 9.79 | 9.16 | 9.40 | 9.40 | 0.11% | 2,117,643 |
| Mar 11, 2025 | 9.05 | 9.57 | 9.03 | 9.39 | 9.39 | 1.84% | 3,255,183 |
| Mar 10, 2025 | 9.37 | 9.46 | 8.96 | 9.22 | 9.22 | -5.14% | 3,589,264 |
| Mar 7, 2025 | 9.49 | 9.83 | 9.09 | 9.72 | 9.72 | 2.21% | 5,336,229 |
| Mar 6, 2025 | 9.40 | 9.76 | 9.24 | 9.51 | 9.51 | -2.16% | 5,245,422 |
| Mar 5, 2025 | 9.40 | 9.82 | 9.25 | 9.72 | 9.72 | 4.40% | 5,504,635 |
| Mar 4, 2025 | 8.94 | 9.57 | 8.39 | 9.31 | 9.31 | 11.90% | 9,832,687 |
| Mar 3, 2025 | 8.61 | 8.80 | 8.32 | 8.32 | 8.32 | -4.15% | 7,189,494 |