名前 | Globis Acquisition Corp. Unit |
ティッカー | GLAQU |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.2 | 10.92 | 11.1 | 11.2 | 18200.0 | 11.2 |
2021-02-12 | 11.25 | 11.1 | 11.15 | 11.2 | 73300.0 | 11.2 |
2021-02-11 | 11.49 | 11.1 | 11.1 | 11.13 | 22800.0 | 11.13 |
2021-02-10 | 11.16 | 11.05 | 11.1 | 11.1 | 146800.0 | 11.1 |
2021-02-09 | 11.24 | 11.1 | 11.11 | 11.12 | 55800.0 | 11.12 |
2021-02-08 | 11.16 | 10.93 | 11.1 | 11.11 | 515400.0 | 11.11 |
2021-02-05 | 11.32 | 10.72 | 10.75 | 11.0 | 320100.0 | 11.0 |
2021-02-04 | 10.75 | 10.59 | 10.74 | 10.6 | 64200.0 | 10.6 |
2021-02-03 | 10.66 | 10.57 | 10.64 | 10.6 | 61800.0 | 10.6 |
2021-02-02 | 10.59 | 10.5 | 10.5 | 10.57 | 12300.0 | 10.57 |
2021-02-01 | 10.69 | 10.55 | 10.6 | 10.56 | 7700.0 | 10.56 |
2021-01-29 | 10.58 | 10.42 | 10.57 | 10.5 | 15500.0 | 10.5 |
2021-01-28 | 10.6 | 10.42 | 10.5 | 10.42 | 7000.0 | 10.42 |
2021-01-27 | 10.6 | 10.42 | 10.56 | 10.6 | 12200.0 | 10.6 |
2021-01-26 | 10.84 | 10.7 | 10.83 | 10.76 | 22600.0 | 10.76 |
2021-01-25 | 10.88 | 10.8 | 10.81 | 10.85 | 36200.0 | 10.85 |
2021-01-22 | 10.73 | 10.64 | 10.7 | 10.64 | 6700.0 | 10.64 |
2021-01-21 | 10.85 | 10.71 | 10.85 | 10.75 | 11900.0 | 10.75 |
2021-01-20 | 10.87 | 10.69 | 10.69 | 10.85 | 75600.0 | 10.85 |
2021-01-19 | 10.7 | 10.65 | 10.7 | 10.67 | 12300.0 | 10.67 |
2021-01-15 | 10.7 | 10.52 | 10.54 | 10.61 | 28200.0 | 10.61 |
2021-01-14 | 10.55 | 10.51 | 10.54 | 10.55 | 5400.0 | 10.55 |
2021-01-13 | 10.56 | 10.41 | 10.45 | 10.54 | 55600.0 | 10.54 |
2021-01-12 | 10.52 | 10.42 | 10.42 | 10.5 | 159300.0 | 10.5 |
2021-01-11 | 10.5 | 10.42 | 10.49 | 10.47 | 14800.0 | 10.47 |
2021-01-08 | 10.56 | 10.49 | 10.56 | 10.51 | 8300.0 | 10.51 |
2021-01-07 | 10.56 | 10.45 | 10.56 | 10.48 | 7000.0 | 10.48 |
2021-01-06 | 10.57 | 10.38 | 10.4 | 10.45 | 4800.0 | 10.45 |
2021-01-05 | 10.54 | 10.37 | 10.46 | 10.51 | 16100.0 | 10.51 |
2021-01-04 | 10.49 | 10.4 | 10.49 | 10.46 | 10300.0 | 10.46 |
2020-12-31 | 10.56 | 10.28 | 10.5 | 10.28 | 95900.0 | 10.28 |
2020-12-30 | 10.5 | 10.4 | 10.42 | 10.5 | 153000.0 | 10.5 |
2020-12-29 | 10.57 | 10.4 | 10.57 | 10.4 | 148100.0 | 10.4 |
2020-12-28 | 10.75 | 10.3 | 10.4 | 10.57 | 68200.0 | 10.57 |
2020-12-24 | 10.4 | 10.36 | 10.4 | 10.39 | 6500.0 | 10.39 |
2020-12-23 | 10.4 | 10.38 | 10.4 | 10.4 | 13700.0 | 10.4 |
2020-12-22 | 10.4 | 10.38 | 10.39 | 10.4 | 80900.0 | 10.4 |
2020-12-21 | 10.37 | 10.31 | 10.36 | 10.35 | 16500.0 | 10.35 |
2020-12-18 | 10.38 | 10.32 | 10.35 | 10.32 | 10100.0 | 10.32 |
2020-12-17 | 10.4 | 10.25 | 10.25 | 10.36 | 27500.0 | 10.36 |
2020-12-16 | 10.35 | 10.25 | 10.35 | 10.35 | 50900.0 | 10.35 |
2020-12-15 | 10.4 | 10.22 | 10.35 | 10.3 | 47300.0 | 10.3 |
2020-12-14 | 10.25 | 10.2 | 10.21 | 10.21 | 130700.0 | 10.21 |
2020-12-11 | 10.25 | 10.15 | 10.25 | 10.15 | 1236800.0 | 10.15 |