MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GENI — Genius Sports Limited
NYSEGenius Sports Limited
$6.02
+0.34(+5.99%)
- O
- 5.77
- H
- 6.14
- L
- 5.71
- V
- 7.93M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.02
Period Return-41.67%
Period High$13.73
Period Low$3.83
Avg Daily Volume5.84M
Total Trading Days365
GENI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.77 | $6.14 | $5.71 | $6.02 | +$0.34 | +5.99% | 7,934,457 | $5.99 | $5.71 $6.14 |
| Oct 1, 2026 | $5.75 | $5.80 | $5.41 | $5.68 | $-0.05 | -0.87% | 7,114,334 | $5.59 | $5.41 $5.80 |
| Sep 30, 2026 | $6.15 | $6.15 | $5.71 | $5.73 | $-0.44 | -7.13% | 7,978,355 | $5.85 | $5.71 $6.15 |
| Sep 29, 2026 | $6.25 | $6.34 | $6.12 | $6.17 | +$0.02 | +0.33% | 8,621,257 | $6.20 | $6.12 $6.34 |
| Sep 28, 2026 | $6.32 | $6.40 | $6.10 | $6.15 | $-0.29 | -4.50% | 7,048,759 | $6.23 | $6.10 $6.40 |
| Sep 25, 2026 | $6.15 | $6.57 | $5.96 | $6.44 | +$0.64 | +11.03% | 13,891,750 | $6.35 | $5.96 $6.57 |
| Sep 24, 2026 | $6.03 | $6.05 | $5.62 | $5.80 | $-0.32 | -5.23% | 10,198,809 | $5.75 | $5.62 $6.05 |
| Sep 23, 2026 | $6.04 | $6.14 | $5.85 | $6.12 | +$0.04 | +0.66% | 10,164,197 | $6.02 | $5.85 $6.14 |
| Sep 22, 2026 | $5.94 | $6.22 | $5.71 | $6.08 | +$0.32 | +5.56% | 9,393,566 | $5.98 | $5.71 $6.22 |
| Sep 21, 2026 | $5.64 | $5.82 | $5.48 | $5.76 | +$0.12 | +2.13% | 7,209,510 | $5.71 | $5.48 $5.82 |
| Sep 18, 2026 | $6.44 | $6.48 | $5.51 | $5.64 | $-0.84 | -12.96% | 17,544,863 | $5.77 | $5.51 $6.48 |
| Sep 17, 2026 | $6.69 | $6.76 | $6.29 | $6.48 | $-0.14 | -2.11% | 7,189,337 | $6.49 | $6.29 $6.76 |
| Sep 16, 2026 | $6.56 | $6.71 | $6.41 | $6.62 | +$0.06 | +0.91% | 3,816,001 | $6.58 | $6.41 $6.71 |
| Sep 15, 2026 | $6.75 | $6.77 | $6.45 | $6.56 | $-0.24 | -3.53% | 5,290,636 | $6.58 | $6.45 $6.77 |
| Sep 14, 2026 | $6.85 | $6.92 | $6.69 | $6.80 | $-0.02 | -0.29% | 4,079,877 | $6.81 | $6.69 $6.92 |
| Sep 11, 2026 | $6.80 | $6.98 | $6.72 | $6.82 | +$0.10 | +1.49% | 4,525,716 | $6.86 | $6.72 $6.98 |
| Sep 10, 2026 | $6.99 | $7.14 | $6.70 | $6.72 | $-0.31 | -4.41% | 5,707,055 | $6.84 | $6.70 $7.14 |
| Sep 9, 2026 | $7.35 | $7.38 | $6.97 | $7.03 | $-0.28 | -3.83% | 7,925,635 | $7.08 | $6.97 $7.38 |
| Sep 8, 2026 | $7.50 | $7.64 | $7.27 | $7.31 | $-0.18 | -2.40% | 3,749,200 | $7.34 | $7.27 $7.64 |
| Sep 4, 2026 | $7.59 | $7.62 | $7.39 | $7.49 | $-0.14 | -1.83% | 3,138,137 | $7.47 | $7.39 $7.62 |
| Sep 3, 2026 | $7.63 | $7.79 | $7.56 | $7.63 | +$0.21 | +2.83% | 3,312,716 | $7.65 | $7.56 $7.79 |
| Sep 2, 2026 | $7.18 | $7.69 | $7.18 | $7.42 | +$0.24 | +3.34% | 5,063,766 | $7.50 | $7.18 $7.69 |
| Sep 1, 2026 | $7.28 | $7.59 | $7.12 | $7.18 | $-0.24 | -3.23% | 4,430,185 | $7.28 | $7.12 $7.59 |
| Aug 31, 2026 | $7.95 | $8.01 | $7.40 | $7.42 | $-0.60 | -7.48% | 4,785,773 | $7.58 | $7.40 $8.01 |
| Aug 28, 2026 | $7.95 | $8.41 | $7.95 | $8.02 | +$0.06 | +0.75% | 9,159,114 | $8.18 | $7.95 $8.41 |
| Aug 27, 2026 | $7.73 | $8.00 | $7.66 | $7.96 | +$0.34 | +4.46% | 5,748,704 | $7.84 | $7.66 $8.00 |
| Aug 26, 2026 | $7.88 | $8.00 | $7.52 | $7.62 | $-0.33 | -4.15% | 3,003,930 | $7.66 | $7.52 $8.00 |
| Aug 25, 2026 | $7.98 | $8.19 | $7.79 | $7.95 | $-0.04 | -0.50% | 3,727,637 | $7.94 | $7.79 $8.19 |
| Aug 24, 2026 | $8.02 | $8.23 | $7.94 | $7.99 | $-0.07 | -0.87% | 5,179,501 | $8.08 | $7.94 $8.23 |
| Aug 21, 2026 | $8.00 | $8.19 | $7.77 | $8.06 | +$0.13 | +1.64% | 3,007,981 | $8.03 | $7.77 $8.19 |