| 名前 | Gores Holdings V Inc. Common stock |
| ティッカー | GRSV |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.0 | 10.72 | 10.95 | 10.74 | 1438000.0 | 10.74 |
| 2021-02-12 | 11.12 | 10.97 | 11.0 | 11.0 | 570400.0 | 11.0 |
| 2021-02-11 | 11.4 | 10.92 | 11.27 | 10.97 | 460000.0 | 10.97 |
| 2021-02-10 | 11.43 | 10.99 | 11.19 | 11.39 | 683600.0 | 11.39 |
| 2021-02-09 | 11.2 | 10.81 | 11.2 | 11.15 | 732000.0 | 11.15 |
| 2021-02-08 | 11.27 | 11.06 | 11.26 | 11.14 | 571700.0 | 11.14 |
| 2021-02-05 | 11.65 | 10.8 | 10.89 | 11.14 | 996100.0 | 11.14 |
| 2021-02-04 | 10.96 | 10.7 | 10.9 | 10.85 | 265600.0 | 10.85 |
| 2021-02-03 | 11.08 | 10.81 | 10.95 | 10.98 | 420800.0 | 10.98 |
| 2021-02-02 | 11.0 | 10.77 | 10.79 | 10.92 | 431000.0 | 10.92 |
| 2021-02-01 | 10.77 | 10.5 | 10.62 | 10.72 | 246800.0 | 10.72 |
| 2021-01-29 | 10.55 | 10.41 | 10.55 | 10.5 | 749900.0 | 10.5 |
| 2021-01-28 | 10.78 | 10.45 | 10.51 | 10.5 | 470900.0 | 10.5 |
| 2021-01-27 | 10.6 | 10.35 | 10.5 | 10.6 | 966400.0 | 10.6 |
| 2021-01-26 | 11.14 | 10.55 | 11.05 | 10.67 | 409300.0 | 10.67 |
| 2021-01-25 | 11.15 | 10.95 | 11.0 | 11.01 | 418500.0 | 11.01 |
| 2021-01-22 | 11.0 | 10.85 | 10.92 | 10.89 | 322400.0 | 10.89 |
| 2021-01-21 | 11.03 | 10.8 | 10.9 | 10.93 | 557900.0 | 10.93 |
| 2021-01-20 | 10.97 | 10.71 | 10.97 | 10.77 | 279400.0 | 10.77 |
| 2021-01-19 | 10.97 | 10.82 | 10.92 | 10.85 | 319800.0 | 10.85 |
| 2021-01-15 | 11.01 | 10.8 | 10.95 | 10.85 | 359900.0 | 10.85 |
| 2021-01-14 | 11.15 | 10.83 | 10.93 | 10.88 | 895700.0 | 10.88 |
| 2021-01-13 | 10.95 | 10.75 | 10.95 | 10.8 | 368700.0 | 10.8 |
| 2021-01-12 | 10.87 | 10.67 | 10.75 | 10.75 | 905300.0 | 10.75 |
| 2021-01-11 | 10.78 | 10.62 | 10.72 | 10.74 | 577400.0 | 10.74 |
| 2021-01-08 | 10.75 | 10.52 | 10.52 | 10.68 | 262600.0 | 10.68 |
| 2021-01-07 | 10.65 | 10.37 | 10.46 | 10.52 | 294200.0 | 10.52 |
| 2021-01-06 | 10.54 | 10.37 | 10.5 | 10.37 | 161700.0 | 10.37 |
| 2021-01-05 | 10.55 | 10.4 | 10.51 | 10.55 | 189300.0 | 10.55 |
| 2021-01-04 | 10.55 | 10.36 | 10.5 | 10.45 | 286600.0 | 10.45 |
| 2020-12-31 | 10.55 | 10.35 | 10.45 | 10.4 | 387800.0 | 10.4 |
| 2020-12-30 | 10.53 | 10.4 | 10.5 | 10.46 | 368900.0 | 10.46 |
| 2020-12-29 | 10.53 | 10.32 | 10.51 | 10.39 | 489800.0 | 10.39 |
| 2020-12-28 | 10.62 | 10.35 | 10.62 | 10.5 | 659800.0 | 10.5 |
| 2020-12-24 | 10.55 | 10.31 | 10.5 | 10.4 | 487800.0 | 10.4 |
| 2020-12-23 | 10.45 | 10.35 | 10.45 | 10.42 | 142200.0 | 10.42 |
| 2020-12-22 | 10.35 | 10.23 | 10.23 | 10.35 | 387400.0 | 10.35 |
| 2020-12-21 | 10.38 | 10.2 | 10.35 | 10.2 | 266000.0 | 10.2 |
| 2020-12-18 | 10.3 | 10.2 | 10.3 | 10.25 | 26300.0 | 10.25 |
| 2020-12-17 | 10.33 | 10.2 | 10.33 | 10.29 | 72700.0 | 10.29 |
| 2020-12-16 | 10.35 | 10.28 | 10.29 | 10.3 | 192900.0 | 10.3 |
| 2020-12-15 | 10.41 | 10.27 | 10.41 | 10.3 | 98500.0 | 10.3 |
| 2020-12-14 | 10.4 | 10.24 | 10.38 | 10.24 | 412300.0 | 10.24 |
| 2020-12-11 | 10.55 | 10.2 | 10.5 | 10.26 | 412700.0 | 10.26 |
| 2020-12-10 | 10.2 | 10.12 | 10.2 | 10.19 | 135700.0 | 10.19 |
| 2020-12-09 | 10.25 | 10.12 | 10.25 | 10.14 | 42800.0 | 10.14 |
| 2020-12-08 | 10.2 | 10.09 | 10.1 | 10.14 | 298600.0 | 10.14 |
| 2020-12-07 | 10.2 | 10.02 | 10.12 | 10.08 | 225300.0 | 10.08 |
| 2020-12-04 | 10.04 | 9.98 | 10.02 | 9.99 | 56900.0 | 9.99 |
| 2020-12-03 | 10.0 | 9.98 | 10.0 | 9.98 | 47400.0 | 9.98 |
| 2020-12-02 | 10.05 | 9.94 | 9.99 | 10.0 | 125100.0 | 10.0 |
| 2020-12-01 | 10.08 | 9.9 | 10.05 | 10.0 | 24400.0 | 10.0 |
| 2020-11-30 | 10.23 | 9.9 | 10.12 | 9.97 | 72700.0 | 9.97 |
| 2020-11-27 | 10.16 | 9.9 | 9.95 | 10.12 | 284500.0 | 10.12 |
| 2020-11-25 | 10.0 | 9.9 | 9.92 | 9.92 | 712100.0 | 9.92 |
| 2020-11-24 | 9.96 | 9.9 | 9.9 | 9.9 | 34000.0 | 9.9 |
| 2020-11-23 | 9.97 | 9.9 | 9.9 | 9.9 | 92700.0 | 9.9 |
| 2020-11-20 | 9.9 | 9.82 | 9.82 | 9.83 | 25000.0 | 9.83 |
| 2020-11-19 | 9.85 | 9.83 | 9.84 | 9.85 | 4000.0 | 9.85 |
| 2020-11-18 | 9.84 | 9.76 | 9.79 | 9.8 | 4100.0 | 9.8 |
| 2020-11-17 | 9.83 | 9.77 | 9.77 | 9.77 | 75900.0 | 9.77 |
| 2020-11-16 | 9.9 | 9.74 | 9.79 | 9.77 | 355800.0 | 9.77 |
| 2020-11-13 | 9.79 | 9.77 | 9.77 | 9.78 | 10900.0 | 9.78 |
| 2020-11-12 | 9.85 | 9.75 | 9.8 | 9.79 | 525700.0 | 9.79 |
| 2020-11-11 | 9.87 | 9.87 | 9.87 | 9.87 | 0.0 | 9.87 |
| 2020-11-10 | 9.87 | 9.84 | 9.84 | 9.87 | 700.0 | 9.87 |
| 2020-11-09 | 9.88 | 9.69 | 9.88 | 9.85 | 8000.0 | 9.85 |
| 2020-11-06 | 9.8 | 9.8 | 9.8 | 9.8 | 0.0 | 9.8 |
| 2020-11-05 | 9.88 | 9.8 | 9.8 | 9.8 | 14000.0 | 9.8 |
| 2020-11-04 | 9.8 | 9.8 | 9.8 | 9.8 | 200.0 | 9.8 |
| 2020-11-03 | 9.85 | 9.81 | 9.85 | 9.85 | 6100.0 | 9.85 |
| 2020-11-02 | 9.85 | 9.75 | 9.85 | 9.75 | 77000.0 | 9.75 |
| 2020-10-30 | 9.8 | 9.66 | 9.72 | 9.8 | 1500.0 | 9.8 |
| 2020-10-29 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 | 9.75 |
| 2020-10-28 | 9.78 | 9.75 | 9.75 | 9.75 | 54600.0 | 9.75 |
| 2020-10-27 | 9.85 | 9.75 | 9.79 | 9.82 | 38800.0 | 9.82 |
| 2020-10-26 | 9.82 | 9.79 | 9.8 | 9.79 | 80300.0 | 9.79 |
| 2020-10-23 | 9.83 | 9.83 | 9.83 | 9.83 | 100.0 | 9.83 |
| 2020-10-22 | 9.9 | 9.83 | 9.9 | 9.83 | 126200.0 | 9.83 |
| 2020-10-21 | 9.91 | 9.83 | 9.83 | 9.9 | 56900.0 | 9.9 |
| 2020-10-20 | 9.86 | 9.85 | 9.85 | 9.86 | 1400.0 | 9.86 |
| 2020-10-19 | 9.9 | 9.86 | 9.9 | 9.86 | 27800.0 | 9.86 |
| 2020-10-16 | 9.9 | 9.85 | 9.9 | 9.86 | 432600.0 | 9.86 |
| 2020-10-15 | 9.99 | 9.86 | 9.99 | 9.87 | 155600.0 | 9.87 |
| 2020-10-14 | 9.97 | 9.85 | 9.85 | 9.88 | 1250900.0 | 9.88 |
| 2020-10-13 | 9.98 | 9.87 | 9.91 | 9.9 | 119100.0 | 9.9 |
| 2020-10-12 | 9.99 | 9.92 | 9.94 | 9.95 | 62500.0 | 9.95 |
| 2020-10-09 | 9.94 | 9.9 | 9.94 | 9.94 | 6900.0 | 9.94 |
| 2020-10-08 | 10.2 | 9.85 | 9.9 | 9.99 | 89500.0 | 9.99 |
| 2020-10-07 | 9.95 | 9.88 | 9.95 | 9.9 | 31200.0 | 9.9 |
| 2020-10-06 | 10.2 | 9.88 | 9.9 | 9.9 | 484000.0 | 9.9 |
| 2020-10-05 | 9.91 | 9.82 | 9.9 | 9.82 | 328100.0 | 9.82 |
| 2020-10-02 | 10.0 | 9.85 | 9.95 | 9.93 | 123900.0 | 9.93 |
| 2020-10-01 | 10.3 | 9.9 | 10.3 | 9.93 | 56300.0 | 9.93 |
| 2020-09-30 | 21.74 | 10.0 | 20.99 | 10.1 | 318600.0 | 10.1 |