GigCapital2 Inc. Common Stockのデータ

GigCapital2 Inc. Common Stockの基本情報

名前 GigCapital2 Inc. Common Stock
ティッカー GIX
国 nan
上場年 2019.0
セクター Finance

GigCapital2 Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.29 10.17 10.25 10.17 417900.0 10.17
2021-02-12 10.32 10.15 10.25 10.27 407500.0 10.27
2021-02-11 10.41 10.2 10.36 10.23 439600.0 10.23
2021-02-10 10.41 10.11 10.21 10.41 828400.0 10.41
2021-02-09 10.24 10.16 10.2 10.22 608800.0 10.22
2021-02-08 10.28 10.12 10.13 10.2 1634700.0 10.2
2021-02-05 10.27 10.08 10.23 10.13 1010600.0 10.13
2021-02-04 10.34 10.2 10.31 10.22 657700.0 10.22
2021-02-03 10.38 10.17 10.33 10.34 910000.0 10.34
2021-02-02 10.64 10.32 10.38 10.43 689800.0 10.43
2021-02-01 10.45 10.29 10.4 10.36 577600.0 10.36
2021-01-29 10.54 10.27 10.34 10.4 719700.0 10.4
2021-01-28 10.45 10.23 10.38 10.4 658800.0 10.4
2021-01-27 10.6 10.26 10.44 10.4 1422500.0 10.4
2021-01-26 10.65 10.51 10.62 10.62 829200.0 10.62
2021-01-25 10.98 10.56 10.8 10.59 1268100.0 10.59
2021-01-22 10.99 10.66 10.95 10.68 1716400.0 10.68
2021-01-21 10.98 10.7 10.8 10.85 502800.0 10.85
2021-01-20 10.89 10.62 10.82 10.86 849200.0 10.86
2021-01-19 10.95 10.64 10.8 10.91 801200.0 10.91
2021-01-15 11.28 10.73 11.15 10.78 821100.0 10.78
2021-01-14 11.55 11.13 11.35 11.23 614400.0 11.23
2021-01-13 11.64 11.0 11.02 11.5 1074900.0 11.5
2021-01-12 11.23 10.81 10.87 11.08 666000.0 11.08
2021-01-11 11.22 10.85 10.97 10.9 694100.0 10.9
2021-01-08 11.06 10.75 11.0 10.97 517900.0 10.97
2021-01-07 11.15 10.58 10.73 10.86 893000.0 10.86
2021-01-06 10.84 10.42 10.74 10.63 1016900.0 10.63
2021-01-05 10.95 10.64 10.86 10.71 811400.0 10.71
2021-01-04 11.0 10.78 10.84 10.83 1368700.0 10.83
2020-12-31 11.04 10.7 10.91 10.95 1181600.0 10.95
2020-12-30 11.32 10.83 10.98 10.96 1302900.0 10.96
2020-12-29 11.37 10.85 11.18 10.98 2127600.0 10.98
2020-12-28 11.73 11.32 11.4 11.59 3611300.0 11.59
2020-12-24 11.3 10.71 11.05 11.04 1921400.0 11.04
2020-12-23 11.17 10.44 10.44 10.87 2520900.0 10.87
2020-12-22 10.51 10.28 10.51 10.44 851000.0 10.44
2020-12-21 10.52 10.25 10.33 10.49 909600.0 10.49
2020-12-18 10.35 10.09 10.15 10.34 782000.0 10.34
2020-12-17 10.21 10.15 10.2 10.17 562500.0 10.17
2020-12-16 10.24 10.17 10.2 10.19 528300.0 10.19
2020-12-15 10.38 10.15 10.35 10.22 1499800.0 10.22
2020-12-14 10.62 10.31 10.57 10.38 830700.0 10.38
2020-12-11 10.65 10.44 10.6 10.62 1296600.0 10.62
2020-12-10 10.53 10.3 10.35 10.48 1439100.0 10.48
2020-12-09 10.8 10.45 10.8 10.58 2411000.0 10.58
2020-12-08 11.11 10.53 11.1 10.74 3592500.0 10.74
2020-12-07 12.12 10.72 11.01 11.11 7720100.0 11.11
2020-12-04 10.25 10.1 10.13 10.24 2808200.0 10.24
2020-12-03 10.27 10.08 10.14 10.12 2316300.0 10.12
2020-12-02 10.15 10.06 10.07 10.09 2860100.0 10.09
2020-12-01 10.34 10.16 10.34 10.2 1795700.0 10.2
2020-11-30 10.44 10.19 10.4 10.25 2333000.0 10.25
2020-11-27 10.3 10.15 10.29 10.25 2139900.0 10.25
2020-11-25 10.16 10.11 10.15 10.11 419800.0 10.11
2020-11-24 10.15 10.1 10.13 10.11 269100.0 10.11
2020-11-23 10.2 10.09 10.19 10.15 3579600.0 10.15
2020-11-20 10.09 10.07 10.09 10.09 30200.0 10.09
2020-11-19 10.09 10.07 10.07 10.08 103100.0 10.08
2020-11-18 10.09 10.07 10.09 10.08 13600.0 10.08
2020-11-17 10.09 10.07 10.09 10.07 50600.0 10.07
2020-11-16 10.09 10.07 10.09 10.08 32600.0 10.08
2020-11-13 10.09 10.07 10.09 10.08 274400.0 10.08
2020-11-12 10.09 10.07 10.09 10.08 125800.0 10.08
2020-11-11 10.09 10.07 10.09 10.08 11400.0 10.08
2020-11-10 10.09 10.07 10.09 10.09 29200.0 10.09
2020-11-09 10.1 10.06 10.07 10.08 34800.0 10.08
2020-11-06 10.11 10.07 10.11 10.07 10600.0 10.07
2020-11-05 10.09 10.07 10.08 10.08 54800.0 10.08
2020-11-04 10.1 10.06 10.06 10.07 248000.0 10.07
2020-11-03 10.14 10.06 10.14 10.07 78900.0 10.07
2020-11-02 10.11 10.06 10.09 10.06 279000.0 10.06
2020-10-30 10.16 10.06 10.16 10.06 21300.0 10.06
2020-10-29 10.15 10.06 10.06 10.09 7400.0 10.09
2020-10-28 10.08 10.01 10.05 10.07 116600.0 10.07
2020-10-27 10.15 10.06 10.15 10.09 585800.0 10.09
2020-10-26 10.23 10.16 10.23 10.16 20300.0 10.16
2020-10-23 10.24 10.16 10.16 10.2 3100.0 10.2
2020-10-22 10.26 10.16 10.26 10.16 126100.0 10.16
2020-10-21 10.27 10.2 10.22 10.22 17800.0 10.22
2020-10-20 10.25 10.19 10.22 10.22 145900.0 10.22
2020-10-19 10.32 10.2 10.2 10.32 138900.0 10.32
2020-10-16 10.27 10.13 10.23 10.2 51000.0 10.2
2020-10-15 10.24 10.13 10.24 10.15 3500.0 10.15
2020-10-14 10.22 10.12 10.16 10.17 209100.0 10.17
2020-10-13 10.3 10.15 10.27 10.15 112200.0 10.15
2020-10-12 10.29 10.21 10.28 10.21 18000.0 10.21
2020-10-09 10.3 10.16 10.26 10.16 40400.0 10.16
2020-10-08 10.32 10.2 10.32 10.23 18900.0 10.23
2020-10-07 10.31 10.2 10.27 10.2 15500.0 10.2
2020-10-06 10.35 10.18 10.35 10.25 29000.0 10.25
2020-10-05 10.35 10.27 10.35 10.27 16200.0 10.27
2020-10-02 10.3 10.2 10.2 10.28 10200.0 10.28
2020-10-01 10.3 10.16 10.23 10.3 312000.0 10.3
2020-09-30 10.3 10.15 10.28 10.16 37300.0 10.16
2020-09-29 10.3 10.21 10.3 10.22 47700.0 10.22
2020-09-28 10.26 10.16 10.25 10.21 5400.0 10.21
2020-09-25 10.3 10.2 10.3 10.2 367700.0 10.2
2020-09-24 10.35 10.15 10.35 10.23 35700.0 10.23
2020-09-23 10.39 10.23 10.25 10.35 24800.0 10.35
2020-09-22 10.25 10.21 10.25 10.22 5600.0 10.22
2020-09-21 10.25 10.18 10.25 10.25 16200.0 10.25
2020-09-18 10.31 10.22 10.22 10.27 57600.0 10.27
2020-09-17 10.24 10.22 10.22 10.23 4200.0 10.23
2020-09-16 10.24 10.18 10.18 10.24 14800.0 10.24
2020-09-15 10.18 10.09 10.09 10.18 5300.0 10.18
2020-09-14 10.14 10.1 10.1 10.11 26000.0 10.11
2020-09-11 10.22 10.06 10.22 10.12 148200.0 10.12
2020-09-10 10.22 10.13 10.17 10.13 24100.0 10.13
2020-09-09 10.22 10.2 10.22 10.2 3700.0 10.2
2020-09-08 10.24 10.13 10.13 10.15 20300.0 10.15
2020-09-04 10.25 10.2 10.2 10.21 65800.0 10.21
2020-09-03 10.22 10.15 10.15 10.22 23200.0 10.22
2020-09-02 10.25 10.18 10.18 10.2 10200.0 10.2
2020-09-01 10.2 10.18 10.2 10.2 23800.0 10.2
2020-08-31 10.15 10.1 10.15 10.15 137500.0 10.15
2020-08-28 10.18 10.16 10.18 10.16 1400.0 10.16
2020-08-27 10.2 10.14 10.2 10.19 4100.0 10.19
2020-08-26 10.16 10.14 10.15 10.16 28300.0 10.16
2020-08-25 10.1 10.1 10.1 10.1 52400.0 10.1
2020-08-24 10.23 10.13 10.23 10.13 1200.0 10.13
2020-08-21 10.09 10.09 10.09 10.09 1200.0 10.09
2020-08-20 10.1 10.07 10.1 10.1 21200.0 10.1
2020-08-19 10.19 10.1 10.16 10.1 62900.0 10.1
2020-08-18 10.14 10.12 10.12 10.12 33400.0 10.12
2020-08-17 10.15 10.12 10.15 10.13 5300.0 10.13
2020-08-14 10.14 10.12 10.14 10.12 5600.0 10.12
2020-08-13 10.14 10.12 10.14 10.12 178000.0 10.12
2020-08-12 10.15 10.12 10.15 10.14 22800.0 10.14
2020-08-11 10.14 10.12 10.12 10.14 6100.0 10.14
2020-08-10 10.18 10.12 10.18 10.13 610300.0 10.13
2020-08-07 10.18 10.16 10.18 10.17 500.0 10.17
2020-08-06 10.18 10.14 10.14 10.18 20400.0 10.18
2020-08-05 10.17 10.14 10.14 10.17 1600.0 10.17
2020-08-04 10.37 10.14 10.37 10.17 54400.0 10.17
2020-08-03 10.2 10.14 10.2 10.17 21200.0 10.17
2020-07-31 10.2 10.16 10.2 10.16 151400.0 10.16
2020-07-30 10.32 10.2 10.26 10.23 65200.0 10.23
2020-07-29 10.33 10.3 10.3 10.3 26700.0 10.3
2020-07-28 10.34 10.25 10.28 10.33 2100.0 10.33
2020-07-27 10.35 10.27 10.35 10.34 7200.0 10.34
2020-07-24 10.35 10.33 10.35 10.35 1500.0 10.35
2020-07-23 10.35 10.31 10.31 10.34 331600.0 10.34
2020-07-22 10.34 10.31 10.31 10.33 33000.0 10.33
2020-07-21 10.32 10.26 10.26 10.32 8200.0 10.32
2020-07-20 10.35 10.26 10.26 10.35 17900.0 10.35
2020-07-17 10.32 10.26 10.26 10.3 200200.0 10.3
2020-07-16 10.32 10.26 10.26 10.29 85000.0 10.29
2020-07-15 10.32 10.26 10.27 10.32 24300.0 10.32
2020-07-14 10.4 10.26 10.4 10.27 28800.0 10.27
2020-07-13 10.59 10.38 10.45 10.39 47300.0 10.39
2020-07-10 10.6 10.19 10.19 10.39 181000.0 10.39
2020-07-09 10.17 10.12 10.15 10.17 89000.0 10.17
2020-07-08 10.14 10.1 10.14 10.1 34800.0 10.1
2020-07-07 10.14 10.09 10.1 10.1 151000.0 10.1
2020-07-06 10.19 10.1 10.14 10.1 60300.0 10.1
2020-07-02 10.16 10.1 10.15 10.15 389300.0 10.15
2020-07-01 10.17 10.12 10.15 10.12 19900.0 10.12
2020-06-30 10.19 10.1 10.14 10.14 33300.0 10.14
2020-06-29 10.23 10.1 10.1 10.2 31000.0 10.2
2020-06-26 10.14 10.08 10.1 10.1 506800.0 10.1
2020-06-25 10.11 10.11 10.11 10.11 3400.0 10.11
2020-06-24 10.15 10.1 10.15 10.15 600.0 10.15
2020-06-23 10.15 10.1 10.1 10.15 300.0 10.15
2020-06-22 10.07 10.07 10.07 10.07 0.0 10.07
2020-06-19 10.21 10.07 10.08 10.07 631400.0 10.07
2020-06-18 10.07 9.97 9.97 10.06 13700.0 10.06
2020-06-17 10.07 10.07 10.07 10.07 0.0 10.07
2020-06-16 10.07 10.07 10.07 10.07 600.0 10.07
2020-06-15 10.08 10.08 10.08 10.08 0.0 10.08
2020-06-12 10.08 9.98 9.98 10.08 700.0 10.08
2020-06-11 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-10 10.05 10.05 10.05 10.05 0.0 10.05
2020-06-09 10.05 10.0 10.0 10.05 300.0 10.05
2020-06-08 9.97 9.97 9.97 9.97 200.0 9.97
2020-06-05 10.03 10.0 10.03 10.0 59100.0 10.0
2020-06-04 10.01 10.01 10.01 10.01 100.0 10.01
2020-06-03 10.03 10.0 10.01 10.0 1800.0 10.0
2020-06-02 10.02 10.02 10.02 10.02 1300.0 10.02
2020-06-01 10.06 10.01 10.06 10.01 600.0 10.01
2020-05-29 10.0 9.98 9.98 10.0 548300.0 10.0
2020-05-28 9.97 9.97 9.97 9.97 0.0 9.97
2020-05-27 9.97 9.97 9.97 9.97 150000.0 9.97
2020-05-26 10.02 9.98 10.02 9.98 55200.0 9.98
2020-05-22 10.0 9.98 10.0 9.98 141100.0 9.98
2020-05-21 10.0 10.0 10.0 10.0 400.0 10.0
2020-05-20 10.0 10.0 10.0 10.0 0.0 10.0
2020-05-19 10.0 9.96 9.98 10.0 292300.0 10.0
2020-05-18 10.06 9.96 10.06 9.96 13300.0 9.96
2020-05-15 9.95 9.95 9.95 9.95 0.0 9.95
2020-05-14 10.0 9.95 10.0 9.95 600.0 9.95
2020-05-13 9.98 9.98 9.98 9.98 150000.0 9.98
2020-05-12 9.97 9.97 9.97 9.97 0.0 9.97
2020-05-11 9.97 9.97 9.97 9.97 88500.0 9.97
2020-05-08 10.0 9.97 9.97 10.0 600.0 10.0
2020-05-07 9.98 9.96 9.98 9.96 1500.0 9.96
2020-05-06 9.98 9.98 9.98 9.98 0.0 9.98
2020-05-05 10.05 9.97 10.05 9.98 24300.0 9.98
2020-05-04 10.0 10.0 10.0 10.0 0.0 10.0
2020-05-01 10.0 9.98 10.0 10.0 170800.0 10.0
2020-04-30 9.98 9.98 9.98 9.98 0.0 9.98
2020-04-29 9.98 9.98 9.98 9.98 689800.0 9.98
2020-04-28 10.03 10.03 10.03 10.03 200.0 10.03
2020-04-27 10.0 10.0 10.0 10.0 0.0 10.0
2020-04-24 10.0 10.0 10.0 10.0 2600.0 10.0
2020-04-23 9.97 9.97 9.97 9.97 0.0 9.97
2020-04-22 9.97 9.97 9.97 9.97 0.0 9.97
2020-04-21 9.99 9.97 9.99 9.97 11500.0 9.97
2020-04-20 10.0 9.99 9.99 10.0 4100.0 10.0
2020-04-17 9.97 9.97 9.97 9.97 300.0 9.97
2020-04-16 9.96 9.96 9.96 9.96 0.0 9.96
2020-04-15 9.96 9.96 9.96 9.96 0.0 9.96
2020-04-14 9.96 9.96 9.96 9.96 1000.0 9.96
2020-04-13 9.98 9.95 9.95 9.98 7500.0 9.98
2020-04-09 9.95 9.95 9.95 9.95 0.0 9.95
2020-04-08 9.96 9.94 9.94 9.95 16000.0 9.95
2020-04-07 9.93 9.93 9.93 9.93 800.0 9.93
2020-04-06 10.02 9.97 10.02 9.97 200.0 9.97
2020-04-03 9.98 9.93 9.98 9.98 3000.0 9.98
2020-04-02 9.95 9.95 9.95 9.95 186500.0 9.95
2020-04-01 9.95 9.93 9.93 9.95 3700.0 9.95
2020-03-31 9.95 9.95 9.95 9.95 300.0 9.95
2020-03-30 9.82 9.72 9.72 9.81 7000.0 9.81
2020-03-27 9.92 9.87 9.87 9.91 74400.0 9.91
2020-03-26 9.91 9.91 9.91 9.91 0.0 9.91
2020-03-25 9.95 9.91 9.95 9.91 700.0 9.91
2020-03-24 9.87 9.69 9.69 9.87 25300.0 9.87
2020-03-23 9.74 9.67 9.74 9.7 1389500.0 9.7
2020-03-20 9.66 9.66 9.66 9.66 156200.0 9.66
2020-03-19 9.65 9.6 9.6 9.65 52200.0 9.65
2020-03-18 9.62 9.62 9.62 9.62 0.0 9.62
2020-03-17 9.75 9.62 9.75 9.62 1105900.0 9.62
2020-03-16 9.82 9.82 9.82 9.82 0.0 9.82
2020-03-13 9.82 9.82 9.82 9.82 0.0 9.82
2020-03-12 9.96 9.82 9.96 9.82 1425200.0 9.82
2020-03-11 10.06 10.0 10.06 10.0 18900.0 10.0
2020-03-10 10.02 10.0 10.02 10.0 495100.0 10.0
2020-03-09 10.01 10.01 10.01 10.01 800.0 10.01
2020-03-06 10.02 10.01 10.01 10.02 5200.0 10.02
2020-03-05 10.01 10.01 10.01 10.01 300.0 10.01
2020-03-04 10.07 10.07 10.07 10.07 0.0 10.07
2020-03-03 10.07 10.07 10.07 10.07 1100.0 10.07
2020-03-02 10.01 10.01 10.01 10.01 200.0 10.01
2020-02-28 10.02 10.0 10.01 10.0 153500.0 10.0
2020-02-27 10.02 10.02 10.02 10.02 300000.0 10.02
2020-02-26 10.06 10.02 10.02 10.02 316900.0 10.02
2020-02-25 10.05 10.02 10.05 10.02 50100.0 10.02
2020-02-24 10.02 10.02 10.02 10.02 10000.0 10.02
2020-02-21 10.04 10.04 10.04 10.04 0.0 10.04
2020-02-20 10.04 10.04 10.04 10.04 3200.0 10.04
2020-02-19 10.02 10.02 10.02 10.02 100.0 10.02
2020-02-18 10.05 10.05 10.05 10.05 0.0 10.05