名前 | GS Acquisition Holdings Corp II Class A Common Stock |
ティッカー | GSAH |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.39 | 11.75 | 12.19 | 12.25 | 2432100.0 | 12.25 |
2021-02-12 | 12.3 | 11.87 | 11.91 | 12.07 | 2420200.0 | 12.07 |
2021-02-11 | 12.13 | 11.72 | 12.05 | 12.03 | 2104000.0 | 12.03 |
2021-02-10 | 12.38 | 11.82 | 12.36 | 11.98 | 2530400.0 | 11.98 |
2021-02-09 | 12.53 | 12.21 | 12.37 | 12.36 | 1956800.0 | 12.36 |
2021-02-08 | 12.45 | 12.19 | 12.22 | 12.34 | 2099300.0 | 12.34 |
2021-02-05 | 12.35 | 12.02 | 12.33 | 12.06 | 1297900.0 | 12.06 |
2021-02-04 | 12.74 | 12.2 | 12.38 | 12.21 | 1872700.0 | 12.21 |
2021-02-03 | 12.4 | 12.02 | 12.15 | 12.27 | 1743700.0 | 12.27 |
2021-02-02 | 12.16 | 11.77 | 12.02 | 12.15 | 2520900.0 | 12.15 |
2021-02-01 | 11.88 | 11.48 | 11.65 | 11.76 | 2212300.0 | 11.76 |
2021-01-29 | 11.8 | 11.26 | 11.41 | 11.56 | 2688600.0 | 11.56 |
2021-01-28 | 11.64 | 11.17 | 11.48 | 11.46 | 2607000.0 | 11.46 |
2021-01-27 | 11.85 | 11.11 | 11.85 | 11.26 | 6144900.0 | 11.26 |
2021-01-26 | 12.66 | 12.1 | 12.57 | 12.19 | 3940800.0 | 12.19 |
2021-01-25 | 13.27 | 12.1 | 12.6 | 12.8 | 6291200.0 | 12.8 |
2021-01-22 | 12.41 | 12.01 | 12.03 | 12.26 | 2650100.0 | 12.26 |
2021-01-21 | 12.5 | 11.97 | 12.41 | 12.03 | 3352400.0 | 12.03 |
2021-01-20 | 12.66 | 12.21 | 12.43 | 12.37 | 2703200.0 | 12.37 |
2021-01-19 | 13.81 | 11.88 | 11.92 | 12.57 | 10350200.0 | 12.57 |
2021-01-15 | 12.01 | 11.3 | 11.97 | 11.54 | 2916900.0 | 11.54 |
2021-01-14 | 12.1 | 11.85 | 12.1 | 12.0 | 2625400.0 | 12.0 |
2021-01-13 | 12.27 | 11.76 | 12.1 | 12.11 | 3023700.0 | 12.11 |
2021-01-12 | 12.97 | 11.3 | 11.3 | 12.17 | 10282200.0 | 12.17 |
2021-01-11 | 11.62 | 11.2 | 11.5 | 11.3 | 2563200.0 | 11.3 |
2021-01-08 | 11.74 | 10.9 | 11.1 | 11.38 | 3192600.0 | 11.38 |
2021-01-07 | 11.17 | 10.9 | 10.9 | 11.0 | 910700.0 | 11.0 |
2021-01-06 | 10.99 | 10.76 | 10.97 | 10.88 | 1015700.0 | 10.88 |
2021-01-05 | 11.0 | 10.93 | 10.96 | 10.99 | 448100.0 | 10.99 |
2021-01-04 | 11.18 | 10.85 | 11.08 | 10.96 | 1265300.0 | 10.96 |
2020-12-31 | 11.09 | 10.85 | 10.85 | 10.9 | 883900.0 | 10.9 |
2020-12-30 | 11.03 | 10.76 | 10.81 | 10.87 | 928700.0 | 10.87 |
2020-12-29 | 11.1 | 10.68 | 11.1 | 10.85 | 1686700.0 | 10.85 |
2020-12-28 | 11.15 | 10.89 | 11.03 | 11.08 | 2562300.0 | 11.08 |
2020-12-24 | 11.15 | 10.79 | 10.99 | 10.85 | 2015500.0 | 10.85 |
2020-12-23 | 10.78 | 10.65 | 10.74 | 10.74 | 1156200.0 | 10.74 |
2020-12-22 | 10.73 | 10.56 | 10.6 | 10.71 | 1053300.0 | 10.71 |
2020-12-21 | 10.54 | 10.47 | 10.5 | 10.5 | 475800.0 | 10.5 |
2020-12-18 | 10.51 | 10.43 | 10.5 | 10.49 | 213300.0 | 10.49 |
2020-12-17 | 10.5 | 10.35 | 10.39 | 10.5 | 415900.0 | 10.5 |
2020-12-16 | 10.57 | 10.35 | 10.53 | 10.45 | 1835800.0 | 10.45 |
2020-12-15 | 10.6 | 10.35 | 10.6 | 10.45 | 831400.0 | 10.45 |
2020-12-14 | 10.89 | 10.49 | 10.8 | 10.5 | 589000.0 | 10.5 |
2020-12-11 | 10.95 | 10.66 | 10.73 | 10.71 | 893000.0 | 10.71 |
2020-12-10 | 10.67 | 10.53 | 10.53 | 10.6 | 606700.0 | 10.6 |
2020-12-09 | 10.92 | 10.42 | 10.65 | 10.55 | 422700.0 | 10.55 |
2020-12-08 | 10.63 | 10.41 | 10.6 | 10.57 | 1364100.0 | 10.57 |
2020-12-07 | 10.69 | 10.26 | 10.69 | 10.43 | 1507200.0 | 10.43 |
2020-12-04 | 10.48 | 10.35 | 10.38 | 10.4 | 125400.0 | 10.4 |
2020-12-03 | 10.54 | 10.36 | 10.4 | 10.38 | 536300.0 | 10.38 |
2020-12-02 | 10.6 | 10.33 | 10.55 | 10.43 | 214600.0 | 10.43 |
2020-12-01 | 10.51 | 10.37 | 10.51 | 10.45 | 630400.0 | 10.45 |
2020-11-30 | 10.5 | 10.3 | 10.5 | 10.45 | 578700.0 | 10.45 |
2020-11-27 | 10.4 | 10.16 | 10.4 | 10.37 | 404200.0 | 10.37 |
2020-11-25 | 10.29 | 10.12 | 10.2 | 10.21 | 399800.0 | 10.21 |
2020-11-24 | 10.24 | 10.11 | 10.24 | 10.16 | 356500.0 | 10.16 |
2020-11-23 | 10.22 | 10.1 | 10.21 | 10.16 | 340500.0 | 10.16 |
2020-11-20 | 10.27 | 10.1 | 10.25 | 10.2 | 29000.0 | 10.2 |
2020-11-19 | 10.22 | 10.06 | 10.06 | 10.14 | 51700.0 | 10.14 |
2020-11-18 | 10.11 | 10.01 | 10.05 | 10.06 | 21300.0 | 10.06 |
2020-11-17 | 10.1 | 10.01 | 10.1 | 10.05 | 45900.0 | 10.05 |
2020-11-16 | 10.1 | 10.01 | 10.1 | 10.09 | 20300.0 | 10.09 |
2020-11-13 | 10.12 | 10.04 | 10.11 | 10.08 | 90100.0 | 10.08 |
2020-11-12 | 10.19 | 10.06 | 10.19 | 10.07 | 45300.0 | 10.07 |
2020-11-11 | 10.1 | 9.95 | 10.1 | 10.08 | 26100.0 | 10.08 |
2020-11-10 | 10.04 | 9.98 | 10.0 | 10.02 | 67800.0 | 10.02 |
2020-11-09 | 10.22 | 10.0 | 10.16 | 10.0 | 72400.0 | 10.0 |
2020-11-06 | 10.05 | 9.94 | 10.05 | 10.0 | 26300.0 | 10.0 |
2020-11-05 | 10.12 | 9.99 | 10.12 | 10.03 | 17300.0 | 10.03 |
2020-11-04 | 10.06 | 9.87 | 9.95 | 9.98 | 20200.0 | 9.98 |
2020-11-03 | 9.97 | 9.91 | 9.94 | 9.95 | 41300.0 | 9.95 |
2020-11-02 | 10.01 | 9.89 | 10.0 | 9.92 | 155800.0 | 9.92 |
2020-10-30 | 9.95 | 9.88 | 9.95 | 9.95 | 35100.0 | 9.95 |
2020-10-29 | 9.96 | 9.89 | 9.96 | 9.92 | 54200.0 | 9.92 |
2020-10-28 | 10.09 | 9.89 | 9.9 | 9.89 | 1465500.0 | 9.89 |
2020-10-27 | 10.16 | 9.94 | 10.16 | 10.0 | 155800.0 | 10.0 |
2020-10-26 | 10.15 | 10.03 | 10.1 | 10.06 | 59300.0 | 10.06 |
2020-10-23 | 10.27 | 10.12 | 10.25 | 10.15 | 129700.0 | 10.15 |
2020-10-22 | 10.25 | 10.15 | 10.25 | 10.22 | 43300.0 | 10.22 |
2020-10-21 | 10.3 | 10.25 | 10.26 | 10.25 | 17500.0 | 10.25 |
2020-10-20 | 10.38 | 10.26 | 10.38 | 10.26 | 341100.0 | 10.26 |
2020-10-19 | 10.41 | 10.25 | 10.34 | 10.27 | 44900.0 | 10.27 |
2020-10-16 | 10.36 | 10.2 | 10.36 | 10.3 | 24900.0 | 10.3 |
2020-10-15 | 10.3 | 10.26 | 10.3 | 10.3 | 21200.0 | 10.3 |
2020-10-14 | 10.36 | 10.23 | 10.31 | 10.3 | 73300.0 | 10.3 |
2020-10-13 | 10.46 | 10.21 | 10.46 | 10.29 | 85000.0 | 10.29 |
2020-10-12 | 10.31 | 10.25 | 10.3 | 10.3 | 79100.0 | 10.3 |
2020-10-09 | 10.3 | 10.14 | 10.3 | 10.27 | 1446700.0 | 10.27 |
2020-10-08 | 10.46 | 10.2 | 10.41 | 10.33 | 151800.0 | 10.33 |
2020-10-07 | 10.5 | 10.3 | 10.45 | 10.35 | 81400.0 | 10.35 |
2020-10-06 | 10.55 | 10.3 | 10.55 | 10.38 | 94300.0 | 10.38 |
2020-10-05 | 10.65 | 10.46 | 10.57 | 10.47 | 93800.0 | 10.47 |
2020-10-02 | 10.71 | 10.5 | 10.5 | 10.52 | 136300.0 | 10.52 |
2020-10-01 | 10.85 | 10.59 | 10.76 | 10.62 | 173200.0 | 10.62 |
2020-09-30 | 11.07 | 10.69 | 10.85 | 10.76 | 105000.0 | 10.76 |
2020-09-29 | 10.97 | 10.45 | 10.65 | 10.85 | 415400.0 | 10.85 |
2020-09-28 | 10.81 | 10.5 | 10.58 | 10.62 | 19200.0 | 10.62 |
2020-09-25 | 10.7 | 10.35 | 10.42 | 10.6 | 190800.0 | 10.6 |
2020-09-24 | 10.72 | 10.35 | 10.35 | 10.69 | 286100.0 | 10.69 |
2020-09-23 | 10.65 | 10.45 | 10.52 | 10.65 | 68500.0 | 10.65 |
2020-09-22 | 10.75 | 10.43 | 10.75 | 10.65 | 69800.0 | 10.65 |
2020-09-21 | 10.85 | 10.44 | 10.6 | 10.7 | 571300.0 | 10.7 |
2020-09-18 | 11.03 | 10.36 | 10.36 | 11.03 | 84400.0 | 11.03 |
2020-09-17 | 10.6 | 10.35 | 10.5 | 10.44 | 56900.0 | 10.44 |
2020-09-16 | 10.6 | 10.46 | 10.56 | 10.5 | 54200.0 | 10.5 |
2020-09-15 | 10.69 | 10.32 | 10.32 | 10.53 | 353000.0 | 10.53 |
2020-09-14 | 10.5 | 10.3 | 10.35 | 10.38 | 65000.0 | 10.38 |
2020-09-11 | 10.5 | 10.3 | 10.33 | 10.39 | 116100.0 | 10.39 |
2020-09-10 | 10.5 | 10.3 | 10.5 | 10.32 | 59900.0 | 10.32 |
2020-09-09 | 10.5 | 10.3 | 10.5 | 10.4 | 350400.0 | 10.4 |
2020-09-08 | 10.57 | 10.3 | 10.5 | 10.42 | 321300.0 | 10.42 |
2020-09-04 | 10.48 | 10.25 | 10.48 | 10.34 | 139800.0 | 10.34 |
2020-09-03 | 10.44 | 10.15 | 10.35 | 10.32 | 282800.0 | 10.32 |
2020-09-02 | 10.72 | 10.05 | 10.21 | 10.27 | 443800.0 | 10.27 |
2020-09-01 | 10.14 | 9.96 | 10.1 | 10.11 | 281200.0 | 10.11 |
2020-08-31 | 10.18 | 9.9 | 10.08 | 10.0 | 7500.0 | 10.0 |
2020-08-28 | 10.05 | 9.91 | 9.91 | 10.0 | 597800.0 | 10.0 |
2020-08-27 | 9.99 | 9.91 | 9.99 | 9.95 | 9200.0 | 9.95 |
2020-08-26 | 10.05 | 9.91 | 9.91 | 9.97 | 4600.0 | 9.97 |
2020-08-25 | 10.01 | 9.85 | 9.95 | 10.01 | 257700.0 | 10.01 |
2020-08-24 | 10.11 | 9.9 | 10.0 | 9.97 | 50600.0 | 9.97 |
2020-08-21 | 9.98 | 9.9 | 9.94 | 9.98 | 192600.0 | 9.98 |
2020-08-20 | 10.47 | 9.85 | 10.05 | 9.95 | 157800.0 | 9.95 |