Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Genius Sports L (GENI.US) Share Price

Price $4.57 on 03-04-2026 at 22:47:27
Change $0.03 0.66%
Buy $4.69
Sell $4.40
Last Trade: -
Day's Volume: 235,667
Last Close: $4.56
Open: $4.43
ISIN: GG00BMF1JR16
Day's Range $4.36 - $4.58
52wk Range: $4.21 - $13.71
Market Capitalisation: $1.12b
VWAP: $4.494917
Shares in Issue: 246.31m

Genius Sports L (GENI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Genius Sports L trades

Genius Sports L (GENI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 4.43 4.58 4.36 4.56 235,667
2nd Apr 2026 (Thu) 4.43 4.58 4.36 4.56 235,667
1st Apr 2026 (Wed) 4.515 4.65 4.47 4.54 148,511
31st Mar 2026 (Tue) 4.355 4.49 4.32 4.43 242,170
30th Mar 2026 (Mon) 4.31 4.38 4.195 4.24 127,285
27th Mar 2026 (Fri) 4.34 4.37 4.21 4.33 234,471
26th Mar 2026 (Thu) 4.55 4.67 4.395 4.41 228,006
25th Mar 2026 (Wed) 4.65 4.69 4.435 4.60 355,983
24th Mar 2026 (Tue) 4.60 4.62 4.46 4.54 268,563
23rd Mar 2026 (Mon) 4.64 4.765 4.53 4.70 120,110
20th Mar 2026 (Fri) 4.74 4.76 4.515 4.53 180,335
19th Mar 2026 (Thu) 4.75 4.83 4.64 4.70 203,863
18th Mar 2026 (Wed) 4.95 4.97 4.765 4.77 250,772
17th Mar 2026 (Tue) 5.25 5.37 4.98 4.99 287,868
16th Mar 2026 (Mon) 5.28 5.48 5.17 5.20 267,166
13th Mar 2026 (Fri) 5.38 5.525 5.17 5.33 305,374
12th Mar 2026 (Thu) 5.16 5.41 5.035 5.17 347,344
11th Mar 2026 (Wed) 5.25 5.305 4.965 5.21 244,403
10th Mar 2026 (Tue) 5.34 5.345 5.15 5.18 187,774
9th Mar 2026 (Mon) 5.31 5.52 5.115 5.39 240,038
6th Mar 2026 (Fri) 5.82 5.82 5.36 5.39 261,523
5th Mar 2026 (Thu) 5.90 6.125 5.61 5.86 393,378
See more Genius Sports L price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered