Stockscreener 앱 받기
12.52
1.05%
0.13
시간 외 거래:
12.49
-0.03
-0.24%
Genius Sports Limited 주식 (GENI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $12.74 | $12.25 | $0.495 | 6,166,969.0 | +1.05% |
| 2025-08-08 | $12.39 | $11.81 | $0.575 | 5,839,162.0 | +3.60% |
| 2025-08-07 | $12.31 | $11.69 | $0.62 | 6,731,895.0 | +2.49% |
| 2025-08-06 | $12.45 | $11.24 | $1.21 | 13,129,499.0 | -4.50% |
| 2025-08-05 | $12.36 | $11.71 | $0.6529 | 9,923,293.0 | +1.16% |
| 2025-08-04 | $12.45 | $11.77 | $0.675 | 10,744,570.0 | +3.42% |
| 2025-08-01 | $11.84 | $10.71 | $1.13 | 7,534,360.0 | +3.82% |
| 2025-07-31 | $11.64 | $11.15 | $0.4937 | 6,071,559.0 | +0.00% |
| 2025-07-30 | $11.67 | $10.36 | $1.31 | 11,571,108.0 | +10.62% |
| 2025-07-29 | $10.46 | $10.14 | $0.32 | 5,359,890.0 | -1.45% |
| 2025-07-28 | $10.69 | $10.28 | $0.405 | 2,774,454.0 | -3.01% |
| 2025-07-25 | $10.92 | $10.62 | $0.309 | 2,182,804.0 | -0.84% |
| 2025-07-24 | $10.95 | $10.65 | $0.295 | 2,888,884.0 | -2.10% |
| 2025-07-23 | $10.96 | $10.76 | $0.205 | 1,573,368.0 | +2.91% |
| 2025-07-22 | $11.09 | $10.41 | $0.675 | 4,762,949.0 | -3.88% |
| 2025-07-21 | $11.74 | $10.96 | $0.775 | 5,061,365.0 | -2.55% |
| 2025-07-18 | $11.56 | $11.05 | $0.51 | 9,250,069.0 | +4.60% |
| 2025-07-17 | $11.07 | $10.77 | $0.30 | 4,724,716.0 | +0.74% |
| 2025-07-16 | $10.99 | $10.30 | $0.685 | 6,432,153.0 | +5.47% |
| 2025-07-15 | $10.40 | $10.19 | $0.21 | 2,724,982.0 | -0.87% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.74 | $10.71 | $2.03 | 66,236,717.0 | +11.29% |
| 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% |
Genius Sports Limited 주식 (GENI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.54 | $5.24 | $1.30 | 37,992,980.0 | +11.35% |
| 2023-11 | $5.64 | $4.62 | $1.02 | 41,650,193.0 | +13.73% |
| 2023-10 | $5.55 | $4.65 | $0.8999 | 35,470,551.0 | -8.44% |
| 2023-09 | $6.74 | $5.22 | $1.52 | 39,147,784.0 | -19.73% |
| 2023-08 | $8.45 | $6.03 | $2.42 | 38,201,957.0 | -15.31% |
| 2023-07 | $8.10 | $5.73 | $2.37 | 56,853,078.0 | +26.66% |
| 2023-06 | $6.39 | $5.53 | $0.865 | 31,133,027.0 | +8.22% |
| 2023-05 | $5.77 | $3.64 | $2.13 | 23,845,618.0 | +54.18% |
| 2023-04 | $5.02 | $3.55 | $1.47 | 17,209,473.0 | -25.50% |
| 2023-03 | $5.41 | $3.82 | $1.59 | 31,219,307.0 | +2.89% |
| 2023-02 | $5.80 | $4.80 | $1.00 | 12,575,474.0 | -11.84% |
| 2023-01 | $5.82 | $3.29 | $2.53 | 21,029,990.0 | +53.78% |
1.88%
2.58%
자본화:
|
볼륨(24시간):