Genius Sports Ltd (GENI)
5.03
-0.01
(-0.20%)
USD |
NYSE |
May 01, 16:00
5.05
+0.02
(+0.40%)
Pre-Market: 20:00
Genius Sports Price: 5.03 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 5.01 | 5.13 | 4.91 | 5.03 | 1.966M |
| Apr 30, 2024 | 5.16 | 5.18 | 5.02 | 5.04 | 1.292M |
| Apr 29, 2024 | 5.23 | 5.235 | 5.13 | 5.21 | 1.457M |
| Apr 26, 2024 | 5.20 | 5.245 | 5.14 | 5.19 | 1.229M |
| Apr 25, 2024 | 5.10 | 5.20 | 5.07 | 5.17 | 1.545M |
| Apr 24, 2024 | 5.12 | 5.24 | 4.985 | 5.23 | 2.670M |
| Apr 23, 2024 | 5.12 | 5.25 | 5.08 | 5.09 | 1.541M |
| Apr 22, 2024 | 5.15 | 5.24 | 5.07 | 5.12 | 1.489M |
| Apr 19, 2024 | 5.08 | 5.175 | 5.05 | 5.11 | 1.330M |
| Apr 18, 2024 | 5.26 | 5.27 | 5.085 | 5.11 | 1.877M |
| Apr 17, 2024 | 5.14 | 5.30 | 5.08 | 5.27 | 2.119M |
| Apr 16, 2024 | 5.23 | 5.305 | 5.10 | 5.12 | 2.602M |
| Apr 15, 2024 | 5.36 | 5.415 | 5.11 | 5.15 | 2.650M |
| Apr 12, 2024 | 5.54 | 5.56 | 5.305 | 5.34 | 3.222M |
| Apr 11, 2024 | 5.61 | 5.73 | 5.56 | 5.60 | 1.770M |
| Apr 10, 2024 | 5.80 | 5.895 | 5.56 | 5.60 | 1.748M |
| Apr 09, 2024 | 6.00 | 6.06 | 5.88 | 5.93 | 1.691M |
| Apr 08, 2024 | 6.21 | 6.238 | 6.00 | 6.02 | 2.067M |
| Apr 05, 2024 | 5.81 | 6.25 | 5.76 | 6.19 | 3.927M |
| Apr 04, 2024 | 5.70 | 5.82 | 5.64 | 5.76 | 2.532M |
| Apr 03, 2024 | 5.52 | 5.655 | 5.48 | 5.65 | 2.012M |
| Apr 02, 2024 | 5.48 | 5.54 | 5.37 | 5.52 | 3.178M |
| Apr 01, 2024 | 5.60 | 5.67 | 5.52 | 5.57 | 4.220M |
| Mar 28, 2024 | 5.68 | 5.77 | 5.61 | 5.71 | 2.481M |
| Mar 27, 2024 | 5.76 | 5.81 | 5.63 | 5.65 | 1.908M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.25
Minimum
Jun 30 2022
24.93
Maximum
May 27 2021
7.827
Average
5.50
Median
May 25 2023
Price Benchmarks
| Liberty Global Ltd | 16.27 |
| Pearson PLC | 12.07 |
| Vodafone Group PLC | 8.41 |
| WPP PLC | 50.24 |
| IHS Holding Ltd | 3.62 |
Price Related Metrics
| PS Ratio | 2.751 |
| Price to Book Value | 1.842 |
| Earnings Yield | -7.95% |
| Market Cap | 1.055B |