名前 | GO Acquisition Corp. Class A Common Stock |
ティッカー | GOAC |
国 | nan |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 10.65 | 10.45 | 10.53 | 10.6 | 159900.0 | 10.6 |
2021-02-12 | 10.57 | 10.4 | 10.57 | 10.48 | 609000.0 | 10.48 |
2021-02-11 | 10.69 | 10.48 | 10.61 | 10.57 | 329700.0 | 10.57 |
2021-02-10 | 10.65 | 10.5 | 10.63 | 10.6 | 250700.0 | 10.6 |
2021-02-09 | 10.79 | 10.55 | 10.68 | 10.63 | 137600.0 | 10.63 |
2021-02-08 | 10.75 | 10.45 | 10.51 | 10.73 | 719100.0 | 10.73 |
2021-02-05 | 10.64 | 10.45 | 10.59 | 10.48 | 131800.0 | 10.48 |
2021-02-04 | 10.55 | 10.37 | 10.5 | 10.49 | 91100.0 | 10.49 |
2021-02-03 | 10.6 | 10.43 | 10.43 | 10.5 | 138100.0 | 10.5 |
2021-02-02 | 10.45 | 10.36 | 10.44 | 10.43 | 96600.0 | 10.43 |
2021-02-01 | 10.55 | 10.35 | 10.44 | 10.4 | 228800.0 | 10.4 |
2021-01-29 | 10.44 | 10.35 | 10.35 | 10.44 | 126900.0 | 10.44 |
2021-01-28 | 10.4 | 10.28 | 10.28 | 10.36 | 56700.0 | 10.36 |
2021-01-27 | 10.34 | 10.25 | 10.3 | 10.3 | 695200.0 | 10.3 |
2021-01-26 | 10.54 | 10.3 | 10.5 | 10.35 | 384100.0 | 10.35 |
2021-01-25 | 10.6 | 10.45 | 10.5 | 10.48 | 521700.0 | 10.48 |
2021-01-22 | 10.56 | 10.41 | 10.43 | 10.46 | 718400.0 | 10.46 |
2021-01-21 | 10.5 | 10.42 | 10.45 | 10.43 | 427700.0 | 10.43 |
2021-01-20 | 10.52 | 10.35 | 10.37 | 10.4 | 247500.0 | 10.4 |
2021-01-19 | 10.48 | 10.3 | 10.34 | 10.38 | 363000.0 | 10.38 |
2021-01-15 | 10.45 | 10.26 | 10.36 | 10.32 | 531100.0 | 10.32 |
2021-01-14 | 10.53 | 10.4 | 10.45 | 10.43 | 432100.0 | 10.43 |
2021-01-13 | 10.49 | 10.37 | 10.4 | 10.42 | 247300.0 | 10.42 |
2021-01-12 | 10.37 | 10.25 | 10.3 | 10.32 | 147200.0 | 10.32 |
2021-01-11 | 10.27 | 10.2 | 10.24 | 10.27 | 264900.0 | 10.27 |
2021-01-08 | 10.3 | 10.19 | 10.2 | 10.26 | 197600.0 | 10.26 |
2021-01-07 | 10.22 | 10.15 | 10.2 | 10.18 | 215500.0 | 10.18 |
2021-01-06 | 10.21 | 10.11 | 10.11 | 10.13 | 60500.0 | 10.13 |
2021-01-05 | 10.19 | 10.14 | 10.18 | 10.18 | 72000.0 | 10.18 |
2021-01-04 | 10.25 | 10.1 | 10.25 | 10.16 | 130700.0 | 10.16 |
2020-12-31 | 10.23 | 10.15 | 10.21 | 10.19 | 197600.0 | 10.19 |
2020-12-30 | 10.25 | 10.13 | 10.25 | 10.22 | 270500.0 | 10.22 |
2020-12-29 | 10.27 | 10.15 | 10.21 | 10.19 | 1397000.0 | 10.19 |
2020-12-28 | 10.2 | 10.11 | 10.19 | 10.17 | 857200.0 | 10.17 |
2020-12-24 | 10.19 | 10.12 | 10.12 | 10.16 | 69900.0 | 10.16 |
2020-12-23 | 10.15 | 10.02 | 10.13 | 10.12 | 135600.0 | 10.12 |
2020-12-22 | 10.2 | 10.08 | 10.08 | 10.15 | 119000.0 | 10.15 |
2020-12-21 | 10.14 | 10.0 | 10.1 | 10.04 | 151000.0 | 10.04 |
2020-12-18 | 10.21 | 10.01 | 10.2 | 10.03 | 545500.0 | 10.03 |
2020-12-17 | 10.1 | 10.03 | 10.09 | 10.1 | 49000.0 | 10.1 |
2020-12-16 | 10.12 | 9.97 | 9.97 | 10.1 | 82600.0 | 10.1 |
2020-12-15 | 10.05 | 9.95 | 10.02 | 10.0 | 94000.0 | 10.0 |
2020-12-14 | 10.09 | 9.95 | 10.0 | 10.02 | 758100.0 | 10.02 |
2020-12-11 | 9.98 | 9.9 | 9.95 | 9.97 | 89000.0 | 9.97 |
2020-12-10 | 9.95 | 9.9 | 9.91 | 9.94 | 91800.0 | 9.94 |
2020-12-09 | 9.95 | 9.88 | 9.95 | 9.91 | 13400.0 | 9.91 |
2020-12-08 | 9.93 | 9.87 | 9.88 | 9.92 | 330400.0 | 9.92 |
2020-12-07 | 9.9 | 9.85 | 9.9 | 9.85 | 36100.0 | 9.85 |
2020-12-04 | 9.88 | 9.8 | 9.81 | 9.88 | 20400.0 | 9.88 |
2020-12-03 | 9.89 | 9.85 | 9.88 | 9.88 | 154500.0 | 9.88 |
2020-12-02 | 9.91 | 9.84 | 9.84 | 9.88 | 28500.0 | 9.88 |
2020-12-01 | 9.92 | 9.84 | 9.88 | 9.84 | 47700.0 | 9.84 |
2020-11-30 | 9.95 | 9.85 | 9.88 | 9.85 | 101600.0 | 9.85 |
2020-11-27 | 9.86 | 9.84 | 9.86 | 9.85 | 54200.0 | 9.85 |
2020-11-25 | 9.85 | 9.8 | 9.8 | 9.83 | 78600.0 | 9.83 |
2020-11-24 | 9.84 | 9.75 | 9.75 | 9.79 | 56800.0 | 9.79 |
2020-11-23 | 9.75 | 9.7 | 9.75 | 9.74 | 15500.0 | 9.74 |
2020-11-20 | 9.75 | 9.7 | 9.71 | 9.72 | 114100.0 | 9.72 |
2020-11-19 | 9.78 | 9.72 | 9.74 | 9.72 | 163100.0 | 9.72 |
2020-11-18 | 9.85 | 9.75 | 9.85 | 9.75 | 13800.0 | 9.75 |
2020-11-17 | 9.77 | 9.74 | 9.75 | 9.75 | 61600.0 | 9.75 |
2020-11-16 | 9.78 | 9.69 | 9.73 | 9.78 | 588300.0 | 9.78 |
2020-11-13 | 9.74 | 9.7 | 9.7 | 9.7 | 116600.0 | 9.7 |
2020-11-12 | 9.73 | 9.7 | 9.73 | 9.7 | 7400.0 | 9.7 |
2020-11-11 | 9.7 | 9.68 | 9.7 | 9.68 | 500.0 | 9.68 |
2020-11-10 | 9.72 | 9.7 | 9.71 | 9.72 | 51600.0 | 9.72 |
2020-11-09 | 9.78 | 9.7 | 9.78 | 9.71 | 67300.0 | 9.71 |
2020-11-06 | 9.7 | 9.7 | 9.7 | 9.7 | 1100.0 | 9.7 |
2020-11-05 | 9.7 | 9.67 | 9.67 | 9.7 | 22700.0 | 9.7 |
2020-11-04 | 9.68 | 9.65 | 9.65 | 9.67 | 55700.0 | 9.67 |
2020-11-03 | 9.68 | 9.65 | 9.66 | 9.65 | 10700.0 | 9.65 |
2020-11-02 | 9.69 | 9.66 | 9.66 | 9.66 | 9800.0 | 9.66 |
2020-10-30 | 9.67 | 9.64 | 9.66 | 9.65 | 218500.0 | 9.65 |
2020-10-29 | 9.69 | 9.66 | 9.68 | 9.67 | 25800.0 | 9.67 |
2020-10-28 | 9.7 | 9.65 | 9.68 | 9.68 | 72200.0 | 9.68 |
2020-10-27 | 9.7 | 9.66 | 9.7 | 9.68 | 79000.0 | 9.68 |
2020-10-26 | 9.72 | 9.66 | 9.72 | 9.66 | 181300.0 | 9.66 |
2020-10-23 | 9.7 | 9.68 | 9.7 | 9.69 | 49200.0 | 9.69 |
2020-10-22 | 9.69 | 9.69 | 9.69 | 9.69 | 0.0 | 9.69 |
2020-10-21 | 9.73 | 9.69 | 9.73 | 9.69 | 135800.0 | 9.69 |
2020-10-20 | 9.78 | 9.73 | 9.75 | 9.73 | 211400.0 | 9.73 |
2020-10-19 | 9.76 | 9.75 | 9.75 | 9.75 | 1900.0 | 9.75 |
2020-10-16 | 12.65 | 9.73 | 12.65 | 9.74 | 28600.0 | 9.74 |
2020-10-15 | 9.75 | 9.7 | 9.75 | 9.75 | 331700.0 | 9.75 |
2020-10-14 | 9.78 | 9.73 | 9.76 | 9.75 | 318900.0 | 9.75 |
2020-10-13 | 9.77 | 9.71 | 9.77 | 9.76 | 404000.0 | 9.76 |
2020-10-12 | 9.84 | 9.71 | 9.84 | 9.75 | 15300.0 | 9.75 |
2020-10-09 | 9.77 | 9.72 | 9.75 | 9.72 | 1400.0 | 9.72 |
2020-10-08 | 9.8 | 9.7 | 9.8 | 9.77 | 179300.0 | 9.77 |
2020-10-07 | 9.72 | 9.71 | 9.72 | 9.72 | 34100.0 | 9.72 |
2020-10-06 | 9.73 | 9.72 | 9.72 | 9.73 | 63900.0 | 9.73 |
2020-10-05 | 9.77 | 9.71 | 9.77 | 9.72 | 554900.0 | 9.72 |
2020-10-02 | 9.84 | 9.76 | 9.76 | 9.76 | 161600.0 | 9.76 |
2020-10-01 | 9.84 | 9.76 | 9.81 | 9.76 | 454300.0 | 9.76 |
2020-09-30 | 9.84 | 9.83 | 9.84 | 9.84 | 75500.0 | 9.84 |
2020-09-29 | 9.85 | 9.75 | 9.85 | 9.85 | 375300.0 | 9.85 |
2020-09-28 | 9.85 | 9.8 | 9.81 | 9.82 | 24100.0 | 9.82 |
2020-09-25 | 10.0 | 9.78 | 10.0 | 9.8 | 697300.0 | 9.8 |