Stockscreener 앱 받기
9.89
4.07%
-0.42
Genius Sports Limited 주식 (GENI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $10.28 | $9.83 | $0.445 | 4,284,645.0 | -4.07% |
| 2026-01-15 | $10.43 | $9.88 | $0.55 | 4,775,485.0 | +4.14% |
| 2026-01-14 | $10.18 | $9.77 | $0.41 | 5,483,139.0 | -2.85% |
| 2026-01-13 | $10.33 | $9.93 | $0.40 | 3,260,557.0 | -0.39% |
| 2026-01-12 | $10.65 | $10.14 | $0.51 | 4,311,895.0 | -4.39% |
| 2026-01-09 | $11.23 | $10.41 | $0.82 | 7,204,602.0 | +1.52% |
| 2026-01-08 | $10.60 | $10.26 | $0.335 | 3,301,348.0 | +1.74% |
| 2026-01-07 | $10.70 | $10.12 | $0.58 | 3,697,447.0 | -1.89% |
| 2026-01-06 | $11.23 | $10.55 | $0.68 | 4,369,628.0 | -6.22% |
| 2026-01-05 | $11.28 | $10.70 | $0.58 | 3,594,117.0 | +4.45% |
| 2026-01-02 | $11.10 | $10.65 | $0.45 | 2,466,602.0 | -2.18% |
| 2025-12-31 | $11.37 | $10.96 | $0.405 | 2,975,536.0 | -3.08% |
| 2025-12-30 | $11.47 | $10.94 | $0.53 | 4,248,396.0 | +3.93% |
| 2025-12-29 | $10.97 | $10.77 | $0.20 | 6,369,517.0 | +0.55% |
| 2025-12-26 | $10.96 | $10.77 | $0.185 | 1,588,839.0 | +1.02% |
| 2025-12-24 | $10.95 | $10.68 | $0.275 | 1,042,709.0 | -0.46% |
| 2025-12-23 | $10.85 | $10.59 | $0.26 | 2,790,250.0 | +0.00% |
| 2025-12-22 | $11.02 | $10.78 | $0.235 | 2,929,922.0 | +0.19% |
| 2025-12-19 | $11.00 | $10.70 | $0.30 | 3,670,644.0 | +0.19% |
Genius Sports Limited 주식 (GENI) 연도별 가격 이력
이 심층 분석에서는 Genius Sports Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GENI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Genius Sports Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Genius Sports Limited 주식 (GENI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $11.28 | $9.77 | $1.51 | 51,034,110.0 | -10.25% |
Genius Sports Limited 주식 (GENI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.57 | $9.82 | $1.75 | 94,504,158.0 | +12.91% |
| 2025-11 | $11.52 | $8.59 | $2.93 | 129,393,708.0 | -10.57% |
| 2025-10 | $12.69 | $11.05 | $1.64 | 116,217,292.0 | -9.05% |
| 2025-09 | $13.73 | $12.08 | $1.65 | 106,166,153.0 | -3.21% |
| 2025-08 | $13.24 | $10.71 | $2.53 | 122,128,397.0 | +13.69% |
| 2025-07 | $11.74 | $9.65 | $2.09 | 103,692,172.0 | +8.17% |
| 2025-06 | $10.73 | $9.18 | $1.55 | 109,495,937.0 | +8.45% |
| 2025-05 | $11.40 | $9.31 | $2.09 | 107,348,693.0 | -11.12% |
| 2025-04 | $11.00 | $8.15 | $2.85 | 67,595,050.0 | +7.79% |
| 2025-03 | $11.16 | $8.32 | $2.84 | 95,212,509.0 | +15.32% |
| 2025-02 | $10.21 | $8.24 | $1.97 | 36,768,629.0 | -1.70% |
| 2025-01 | $9.87 | $8.32 | $1.55 | 49,996,316.0 | +2.08% |
Genius Sports Limited 주식 (GENI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.33 | $8.52 | $1.81 | 41,814,499.0 | -14.14% |
| 2024-11 | $10.15 | $6.72 | $3.43 | 64,946,234.0 | +46.57% |
| 2024-10 | $8.19 | $6.82 | $1.37 | 56,098,054.0 | -12.63% |
| 2024-09 | $8.64 | $7.02 | $1.62 | 44,203,480.0 | +2.89% |
| 2024-08 | $8.14 | $5.76 | $2.38 | 74,019,065.0 | +11.57% |
| 2024-07 | $6.89 | $5.29 | $1.60 | 60,581,840.0 | +25.32% |
| 2024-06 | $5.64 | $5.06 | $0.58 | 26,208,215.0 | +4.01% |
| 2024-05 | $5.84 | $4.91 | $0.93 | 38,808,491.0 | +3.97% |
| 2024-04 | $6.25 | $4.99 | $1.26 | 47,609,029.0 | -11.73% |
| 2024-03 | $7.50 | $5.51 | $2.00 | 53,568,184.0 | -19.69% |
| 2024-02 | $7.77 | $6.50 | $1.27 | 40,124,361.0 | +5.96% |
| 2024-01 | $6.97 | $5.30 | $1.67 | 41,860,970.0 | +8.58% |
0.94%
3.28%
자본화:
|
볼륨(24시간):