Genius Sports Limited (GENI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 5.17 | 5.28 | 5.09 | 5.26 | 5.26 | 1,555,957 |
| 14 jun 2024 | 5.21 | 5.29 | 5.15 | 5.17 | 5.17 | 1,292,500 |
| 13 jun 2024 | 5.34 | 5.34 | 5.21 | 5.25 | 5.25 | 1,177,500 |
| 12 jun 2024 | 5.50 | 5.57 | 5.32 | 5.33 | 5.33 | 1,265,000 |
| 11 jun 2024 | 5.27 | 5.38 | 5.25 | 5.36 | 5.36 | 463,900 |
| 10 jun 2024 | 5.40 | 5.51 | 5.30 | 5.32 | 5.32 | 773,100 |
| 07 jun 2024 | 5.47 | 5.53 | 5.37 | 5.43 | 5.43 | 1,110,500 |
| 06 jun 2024 | 5.30 | 5.60 | 5.27 | 5.55 | 5.55 | 3,213,700 |
| 05 jun 2024 | 5.15 | 5.34 | 5.09 | 5.30 | 5.30 | 1,267,800 |
| 04 jun 2024 | 5.15 | 5.18 | 5.06 | 5.12 | 5.12 | 1,381,900 |
| 03 jun 2024 | 5.27 | 5.30 | 5.14 | 5.19 | 5.19 | 680,000 |
| 31 may 2024 | 5.12 | 5.26 | 5.03 | 5.24 | 5.24 | 1,334,900 |
| 30 may 2024 | 5.14 | 5.22 | 5.05 | 5.07 | 5.07 | 1,571,400 |
| 29 may 2024 | 5.12 | 5.25 | 5.09 | 5.13 | 5.13 | 1,023,600 |
| 28 may 2024 | 5.24 | 5.25 | 5.13 | 5.23 | 5.23 | 1,272,300 |
| 24 may 2024 | 5.13 | 5.24 | 5.09 | 5.23 | 5.23 | 1,193,900 |
| 23 may 2024 | 5.48 | 5.49 | 5.03 | 5.11 | 5.11 | 4,118,600 |
| 22 may 2024 | 5.52 | 5.54 | 5.39 | 5.45 | 5.45 | 1,784,800 |
| 21 may 2024 | 5.42 | 5.55 | 5.34 | 5.54 | 5.54 | 1,382,500 |
| 20 may 2024 | 5.50 | 5.52 | 5.36 | 5.50 | 5.50 | 1,441,500 |
| 17 may 2024 | 5.47 | 5.51 | 5.38 | 5.50 | 5.50 | 1,066,800 |
| 16 may 2024 | 5.45 | 5.48 | 5.41 | 5.45 | 5.45 | 1,565,100 |
| 15 may 2024 | 5.38 | 5.47 | 5.27 | 5.45 | 5.45 | 2,125,900 |
| 14 may 2024 | 5.12 | 5.30 | 5.09 | 5.30 | 5.30 | 1,136,300 |
| 13 may 2024 | 5.22 | 5.26 | 5.05 | 5.14 | 5.14 | 2,017,600 |
| 10 may 2024 | 5.47 | 5.47 | 5.17 | 5.19 | 5.19 | 1,695,500 |
| 09 may 2024 | 5.46 | 5.54 | 5.29 | 5.45 | 5.45 | 1,597,900 |
| 08 may 2024 | 5.73 | 5.84 | 5.31 | 5.38 | 5.38 | 4,100,000 |
| 07 may 2024 | 5.41 | 5.57 | 5.38 | 5.42 | 5.42 | 2,112,300 |
| 06 may 2024 | 5.37 | 5.47 | 5.32 | 5.45 | 5.45 | 1,565,100 |
| 03 may 2024 | 5.33 | 5.43 | 5.25 | 5.32 | 5.32 | 1,491,200 |
| 02 may 2024 | 5.13 | 5.30 | 5.02 | 5.26 | 5.26 | 1,656,700 |
| 01 may 2024 | 5.01 | 5.13 | 4.91 | 5.03 | 5.03 | 1,965,900 |
| 30 abr 2024 | 5.16 | 5.18 | 5.02 | 5.04 | 5.04 | 1,291,300 |
| 29 abr 2024 | 5.23 | 5.24 | 5.13 | 5.21 | 5.21 | 1,457,300 |
| 26 abr 2024 | 5.20 | 5.24 | 5.14 | 5.19 | 5.19 | 1,229,200 |
| 25 abr 2024 | 5.10 | 5.20 | 5.07 | 5.17 | 5.17 | 1,545,200 |
| 24 abr 2024 | 5.12 | 5.24 | 4.99 | 5.23 | 5.23 | 2,670,500 |
| 23 abr 2024 | 5.12 | 5.25 | 5.08 | 5.09 | 5.09 | 1,540,600 |
| 22 abr 2024 | 5.15 | 5.24 | 5.07 | 5.12 | 5.12 | 1,489,100 |
| 19 abr 2024 | 5.08 | 5.18 | 5.05 | 5.11 | 5.11 | 1,329,800 |
| 18 abr 2024 | 5.26 | 5.27 | 5.09 | 5.11 | 5.11 | 1,877,100 |
| 17 abr 2024 | 5.14 | 5.30 | 5.08 | 5.27 | 5.27 | 2,118,400 |
| 16 abr 2024 | 5.23 | 5.30 | 5.10 | 5.12 | 5.12 | 2,601,900 |
| 15 abr 2024 | 5.36 | 5.41 | 5.11 | 5.15 | 5.15 | 2,649,800 |
| 12 abr 2024 | 5.54 | 5.56 | 5.30 | 5.34 | 5.34 | 3,220,900 |
| 11 abr 2024 | 5.61 | 5.73 | 5.56 | 5.60 | 5.60 | 1,769,800 |
| 10 abr 2024 | 5.80 | 5.89 | 5.56 | 5.60 | 5.60 | 1,747,600 |
| 09 abr 2024 | 6.00 | 6.06 | 5.88 | 5.93 | 5.93 | 1,690,700 |
| 08 abr 2024 | 6.21 | 6.24 | 6.00 | 6.02 | 6.02 | 2,066,800 |
| 05 abr 2024 | 5.81 | 6.25 | 5.76 | 6.19 | 6.19 | 3,926,900 |
| 04 abr 2024 | 5.70 | 5.82 | 5.64 | 5.76 | 5.76 | 2,531,900 |
| 03 abr 2024 | 5.52 | 5.66 | 5.48 | 5.65 | 5.65 | 2,011,600 |
| 02 abr 2024 | 5.48 | 5.54 | 5.37 | 5.52 | 5.52 | 3,178,200 |
| 01 abr 2024 | 5.60 | 5.67 | 5.52 | 5.57 | 5.57 | 4,219,800 |
| 28 mar 2024 | 5.68 | 5.77 | 5.61 | 5.71 | 5.71 | 2,480,900 |
| 27 mar 2024 | 5.76 | 5.81 | 5.63 | 5.65 | 5.65 | 1,907,500 |
| 26 mar 2024 | 5.87 | 5.93 | 5.70 | 5.73 | 5.73 | 1,724,800 |
| 25 mar 2024 | 5.62 | 5.82 | 5.62 | 5.81 | 5.81 | 1,355,200 |
| 22 mar 2024 | 5.75 | 5.81 | 5.59 | 5.61 | 5.61 | 1,996,600 |
| 21 mar 2024 | 5.95 | 5.97 | 5.75 | 5.78 | 5.78 | 1,600,300 |
| 20 mar 2024 | 5.76 | 5.92 | 5.73 | 5.84 | 5.84 | 1,698,900 |
| 19 mar 2024 | 5.73 | 5.77 | 5.51 | 5.70 | 5.70 | 2,912,300 |
| 18 mar 2024 | 5.87 | 5.88 | 5.70 | 5.73 | 5.73 | 2,491,500 |
| 15 mar 2024 | 5.79 | 5.92 | 5.78 | 5.82 | 5.82 | 1,300,100 |
| 14 mar 2024 | 6.02 | 6.03 | 5.82 | 5.85 | 5.85 | 2,062,300 |
| 13 mar 2024 | 5.88 | 6.06 | 5.80 | 6.02 | 6.02 | 1,871,100 |
| 12 mar 2024 | 5.92 | 6.00 | 5.77 | 5.88 | 5.88 | 3,225,600 |
| 11 mar 2024 | 5.96 | 6.05 | 5.82 | 5.91 | 5.91 | 2,683,600 |
| 08 mar 2024 | 6.29 | 6.42 | 5.89 | 5.96 | 5.96 | 6,183,800 |
| 07 mar 2024 | 6.73 | 6.93 | 6.20 | 6.29 | 6.29 | 4,795,300 |
| 06 mar 2024 | 6.60 | 6.98 | 6.41 | 6.68 | 6.68 | 7,677,800 |
| 05 mar 2024 | 7.24 | 7.26 | 6.98 | 7.06 | 7.06 | 2,745,000 |
| 04 mar 2024 | 7.26 | 7.51 | 7.16 | 7.34 | 7.34 | 2,305,100 |
| 01 mar 2024 | 7.12 | 7.31 | 6.99 | 7.28 | 7.28 | 1,344,400 |
| 29 feb 2024 | 7.03 | 7.19 | 6.95 | 7.11 | 7.11 | 1,409,300 |
| 28 feb 2024 | 6.90 | 7.01 | 6.82 | 6.88 | 6.88 | 1,151,300 |
| 27 feb 2024 | 6.96 | 7.13 | 6.86 | 6.91 | 6.91 | 1,586,100 |
| 26 feb 2024 | 6.59 | 6.96 | 6.55 | 6.89 | 6.89 | 1,982,400 |
| 23 feb 2024 | 6.71 | 6.76 | 6.57 | 6.57 | 6.57 | 1,441,200 |
| 22 feb 2024 | 6.75 | 6.79 | 6.58 | 6.68 | 6.68 | 2,156,800 |
| 21 feb 2024 | 6.79 | 6.84 | 6.50 | 6.63 | 6.63 | 2,772,300 |
| 20 feb 2024 | 7.15 | 7.18 | 6.90 | 6.96 | 6.96 | 2,240,300 |
| 16 feb 2024 | 7.24 | 7.36 | 7.10 | 7.19 | 7.19 | 2,173,000 |
| 15 feb 2024 | 7.71 | 7.72 | 7.22 | 7.33 | 7.33 | 2,228,700 |
| 14 feb 2024 | 7.61 | 7.70 | 7.47 | 7.65 | 7.65 | 1,434,800 |
| 13 feb 2024 | 7.28 | 7.65 | 7.12 | 7.50 | 7.50 | 1,935,800 |
| 12 feb 2024 | 7.64 | 7.77 | 7.59 | 7.62 | 7.62 | 1,831,900 |
| 09 feb 2024 | 7.62 | 7.75 | 7.55 | 7.67 | 7.67 | 2,555,100 |
| 08 feb 2024 | 7.38 | 7.66 | 7.36 | 7.56 | 7.56 | 2,321,100 |
| 07 feb 2024 | 7.35 | 7.45 | 7.25 | 7.38 | 7.38 | 1,811,600 |
| 06 feb 2024 | 7.26 | 7.35 | 7.22 | 7.30 | 7.30 | 1,848,100 |
| 05 feb 2024 | 7.21 | 7.33 | 7.12 | 7.23 | 7.23 | 1,759,000 |
| 02 feb 2024 | 7.05 | 7.28 | 6.96 | 7.25 | 7.25 | 3,212,200 |
| 01 feb 2024 | 6.76 | 7.09 | 6.74 | 7.06 | 7.06 | 2,701,600 |
| 31 ene 2024 | 6.69 | 6.86 | 6.60 | 6.71 | 6.71 | 2,325,900 |
| 30 ene 2024 | 6.75 | 6.75 | 6.63 | 6.72 | 6.72 | 1,878,300 |
| 29 ene 2024 | 6.68 | 6.79 | 6.61 | 6.79 | 6.79 | 2,441,600 |
| 26 ene 2024 | 6.50 | 6.97 | 6.46 | 6.70 | 6.70 | 3,694,600 |
| 25 ene 2024 | 6.46 | 6.61 | 6.38 | 6.49 | 6.49 | 2,269,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.