Genius Sports Limited Ordinary Shares (GENI)

Historical Prices For Genius Sports Limited Ordinary Shares (GENI)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	9.46	9.68	9.37	9.48	3,082,694	9.48
6/05/2025	9.52	9.66	9.30	9.40	2,494,151	9.40
6/04/2025	9.46	9.57	9.30	9.53	2,463,112	9.53
6/03/2025	9.44	9.47	9.30	9.44	4,410,960	9.44
6/02/2025	9.58	9.65	9.32	9.42	2,714,185	9.42
5/30/2025	9.70	9.76	9.49	9.59	4,775,870	9.59
5/29/2025	10.09	10.15	9.72	9.75	3,724,149	9.75
5/28/2025	10.00	10.08	9.87	10.05	4,454,129	10.05
5/27/2025	10.16	10.27	9.86	9.98	4,324,178	9.98
5/23/2025	9.75	10.49	9.74	10.10	5,123,332	10.10
5/22/2025	9.83	9.99	9.67	9.88	3,902,644	9.88
5/21/2025	10.01	10.22	9.84	9.85	4,653,246	9.85
5/20/2025	10.02	10.07	9.81	9.93	2,372,330	9.93
5/19/2025	9.79	10.03	9.75	10.03	2,973,706	10.03
5/16/2025	10.00	10.25	9.83	9.90	3,115,918	9.90
5/15/2025	10.14	10.18	9.79	10.00	2,652,893	10.00
5/14/2025	10.37	10.51	10.02	10.10	16,951,892	10.10
5/13/2025	10.32	10.72	10.30	10.35	3,323,967	10.35
5/12/2025	10.69	10.79	10.16	10.32	3,169,951	10.32
5/09/2025	10.25	10.61	10.20	10.37	2,966,987	10.37
5/08/2025	10.23	10.53	9.91	10.22	4,319,608	10.22
5/07/2025	10.45	10.62	10.02	10.15	5,673,321	10.15
5/06/2025	9.68	10.63	9.31	10.52	14,688,791	10.52
5/05/2025	10.85	11.40	10.85	11.01	7,290,037	11.01
5/02/2025	10.87	11.09	10.78	11.05	4,711,511	11.05
5/01/2025	10.93	10.96	10.65	10.79	2,570,909	10.79
4/30/2025	10.60	10.92	10.53	10.79	3,630,053	10.79
4/29/2025	10.82	11.00	10.64	10.92	1,806,313	10.92
4/28/2025	10.85	10.93	10.67	10.79	3,701,163	10.79
4/25/2025	10.58	10.82	10.52	10.82	3,102,168	10.82
4/24/2025	10.45	10.61	10.27	10.56	2,438,251	10.56
4/23/2025	10.77	10.85	10.31	10.47	3,691,541	10.47
4/22/2025	10.05	10.54	9.93	10.32	3,675,319	10.32
4/21/2025	10.35	10.38	9.75	9.87	2,004,771	9.87
4/17/2025	10.34	10.43	10.11	10.33	3,471,287	10.33
4/16/2025	9.95	10.32	9.90	10.22	3,990,571	10.22
4/15/2025	9.94	10.22	9.85	10.16	3,207,313	10.16
4/14/2025	9.84	10.02	9.59	9.92	3,784,816	9.92
4/11/2025	9.44	9.61	9.12	9.57	2,346,415	9.57
4/10/2025	9.46	9.67	9.15	9.49	2,707,735	9.49
4/09/2025	8.60	9.85	8.50	9.58	3,268,094	9.58
4/08/2025	9.35	9.37	8.52	8.67	3,284,075	8.67
4/07/2025	8.31	9.39	8.15	8.90	2,939,121	8.90
4/04/2025	9.09	9.09	8.45	8.78	5,086,345	8.78
4/03/2025	9.57	9.75	9.21	9.49	4,578,189	9.49
4/02/2025	9.86	10.28	9.86	10.24	3,226,583	10.24
4/01/2025	10.00	10.20	9.71	10.03	2,688,697	10.03
3/31/2025	9.90	10.10	9.53	10.01	3,010,057	10.01
3/28/2025	10.75	10.93	10.01	10.15	3,845,162	10.15
3/27/2025	10.55	10.98	10.36	10.84	4,112,981	10.84
3/26/2025	11.12	11.12	10.54	10.63	2,120,634	10.63
3/25/2025	11.08	11.16	10.88	11.08	3,680,504	11.08
3/24/2025	10.64	11.04	10.64	11.04	6,932,311	11.04
3/21/2025	9.82	10.44	9.79	10.41	6,292,601	10.41
3/20/2025	9.60	10.17	9.54	10.05	7,531,041	10.05
3/19/2025	9.31	9.71	9.26	9.65	7,323,551	9.65
3/18/2025	9.71	9.77	9.23	9.35	3,958,896	9.35
3/17/2025	9.21	9.61	9.19	9.48	6,243,996	9.48
3/14/2025	9.36	9.51	9.04	9.19	4,524,125	9.19
3/13/2025	9.31	9.39	8.93	9.15	2,248,063	9.15
3/12/2025	9.69	9.79	9.16	9.40	2,117,643	9.40
3/11/2025	9.05	9.57	9.03	9.39	3,255,181	9.39
3/10/2025	9.37	9.46	8.96	9.22	3,768,381	9.22
3/07/2025	9.49	9.83	9.09	9.72	5,336,230	9.72