GX Acquisiton Corp. Class A Common Stockのデータ

GX Acquisiton Corp. Class A Common Stockの基本情報

名前 GX Acquisiton Corp. Class A Common Stock
ティッカー GXGX
国 United States
上場年 2019.0
セクター Health Care

GX Acquisiton Corp. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.2 10.15 10.2 10.16 465900.0 10.16
2021-02-12 10.19 10.11 10.17 10.17 772200.0 10.17
2021-02-11 10.3 10.16 10.27 10.2 1743400.0 10.2
2021-02-10 10.29 10.2 10.25 10.21 442700.0 10.21
2021-02-09 10.25 10.19 10.23 10.25 294500.0 10.25
2021-02-08 10.28 10.22 10.28 10.28 438700.0 10.28
2021-02-05 10.25 10.17 10.2 10.22 432900.0 10.22
2021-02-04 10.23 10.14 10.21 10.15 1550800.0 10.15
2021-02-03 10.25 10.18 10.25 10.21 360200.0 10.21
2021-02-02 10.35 10.19 10.2 10.22 1701100.0 10.22
2021-02-01 10.25 10.16 10.23 10.2 938800.0 10.2
2021-01-29 10.25 10.19 10.2 10.21 767500.0 10.21
2021-01-28 10.28 10.2 10.2 10.22 1784900.0 10.22
2021-01-27 10.3 10.2 10.27 10.29 896200.0 10.29
2021-01-26 10.31 10.21 10.29 10.25 935900.0 10.25
2021-01-25 10.37 10.15 10.36 10.26 1068000.0 10.26
2021-01-22 10.41 10.32 10.35 10.35 887100.0 10.35
2021-01-21 10.43 10.31 10.4 10.38 1029600.0 10.38
2021-01-20 10.48 10.37 10.4 10.39 878800.0 10.39
2021-01-19 10.58 10.35 10.57 10.39 654000.0 10.39
2021-01-15 10.54 10.36 10.45 10.5 844800.0 10.5
2021-01-14 10.61 10.35 10.53 10.42 1234200.0 10.42
2021-01-13 10.5 10.25 10.31 10.48 1798400.0 10.48
2021-01-12 10.4 10.27 10.36 10.28 1269600.0 10.28
2021-01-11 10.45 10.23 10.35 10.31 2470400.0 10.31
2021-01-08 10.74 10.4 10.68 10.45 7182200.0 10.45
2021-01-07 11.49 11.06 11.4 11.49 1268400.0 11.49
2021-01-06 11.25 10.83 11.07 11.16 1502700.0 11.16
2021-01-05 11.2 10.9 10.9 11.07 818700.0 11.07
2021-01-04 11.1 10.83 11.0 10.97 546100.0 10.97
2020-12-31 11.21 10.9 11.1 11.0 902500.0 11.0
2020-12-30 11.25 10.94 11.19 11.06 370300.0 11.06
2020-12-29 11.62 10.62 11.51 11.17 1489200.0 11.17
2020-12-28 12.05 11.51 12.0 11.6 638000.0 11.6
2020-12-24 12.14 11.7 12.07 11.8 418100.0 11.8
2020-12-23 12.17 11.44 11.65 12.05 2567500.0 12.05
2020-12-22 11.75 11.29 11.48 11.35 636000.0 11.35
2020-12-21 11.78 11.11 11.23 11.39 831400.0 11.39
2020-12-18 11.36 11.15 11.25 11.19 349700.0 11.19
2020-12-17 11.37 11.15 11.35 11.25 792400.0 11.25
2020-12-16 11.44 11.15 11.35 11.25 817000.0 11.25
2020-12-15 11.46 11.1 11.35 11.25 688700.0 11.25
2020-12-14 11.8 11.25 11.67 11.39 1128100.0 11.39
2020-12-11 11.98 11.26 11.45 11.94 2728300.0 11.94
2020-12-10 11.5 10.8 10.8 11.29 2116400.0 11.29
2020-12-09 11.18 10.36 10.54 11.03 1710900.0 11.03
2020-12-08 10.51 10.31 10.44 10.48 110900.0 10.48
2020-12-07 10.64 10.4 10.48 10.43 188000.0 10.43
2020-12-04 10.5 10.27 10.42 10.48 261300.0 10.48
2020-12-03 10.43 10.33 10.43 10.35 64600.0 10.35
2020-12-02 10.49 10.26 10.26 10.35 120500.0 10.35
2020-12-01 10.64 10.44 10.64 10.44 133100.0 10.44
2020-11-30 10.47 10.42 10.42 10.44 102800.0 10.44
2020-11-27 10.57 10.41 10.44 10.47 48500.0 10.47
2020-11-25 10.58 10.4 10.5 10.52 137500.0 10.52
2020-11-24 10.6 10.35 10.45 10.42 183000.0 10.42
2020-11-23 10.5 10.24 10.49 10.32 51100.0 10.32
2020-11-20 10.46 10.23 10.26 10.3 95400.0 10.3
2020-11-19 10.33 10.22 10.28 10.23 65600.0 10.23
2020-11-18 10.32 10.17 10.17 10.21 49600.0 10.21
2020-11-17 10.39 10.22 10.25 10.25 56400.0 10.25
2020-11-16 10.5 10.3 10.38 10.36 43600.0 10.36
2020-11-13 10.48 10.3 10.4 10.38 6800.0 10.38
2020-11-12 10.34 10.18 10.21 10.33 36100.0 10.33
2020-11-11 10.35 10.18 10.2 10.3 293900.0 10.3
2020-11-10 10.35 10.15 10.19 10.28 159900.0 10.28
2020-11-09 10.35 10.12 10.35 10.22 81300.0 10.22
2020-11-06 10.35 10.18 10.35 10.2 52900.0 10.2
2020-11-05 10.35 10.25 10.28 10.25 51000.0 10.25
2020-11-04 10.39 10.17 10.3 10.18 72600.0 10.18
2020-11-03 10.32 10.2 10.29 10.27 60500.0 10.27
2020-11-02 10.29 10.15 10.25 10.2 251600.0 10.2
2020-10-30 10.3 10.17 10.17 10.2 51500.0 10.2
2020-10-29 10.39 10.2 10.27 10.26 138800.0 10.26
2020-10-28 10.33 10.15 10.15 10.3 243500.0 10.3
2020-10-27 10.34 10.25 10.34 10.31 66700.0 10.31
2020-10-26 10.4 10.25 10.38 10.31 197200.0 10.31
2020-10-23 10.46 10.3 10.42 10.34 213800.0 10.34
2020-10-22 10.58 10.39 10.58 10.42 296700.0 10.42
2020-10-21 10.55 10.47 10.53 10.5 111400.0 10.5
2020-10-20 10.6 10.48 10.6 10.55 170200.0 10.55
2020-10-19 10.6 10.55 10.6 10.56 57800.0 10.56
2020-10-16 10.6 10.46 10.6 10.54 221100.0 10.54
2020-10-15 10.6 10.38 10.38 10.56 1604800.0 10.56
2020-10-14 10.49 10.38 10.48 10.38 219600.0 10.38
2020-10-13 10.56 10.39 10.39 10.41 72600.0 10.41
2020-10-12 10.53 10.39 10.52 10.39 116900.0 10.39
2020-10-09 10.69 10.41 10.6 10.51 496800.0 10.51
2020-10-08 10.58 10.4 10.53 10.57 36300.0 10.57
2020-10-07 10.6 10.44 10.56 10.47 143300.0 10.47
2020-10-06 10.54 10.4 10.47 10.48 165800.0 10.48
2020-10-05 10.59 10.48 10.59 10.5 148000.0 10.5
2020-10-02 10.55 10.4 10.49 10.52 199000.0 10.52
2020-10-01 10.6 10.38 10.6 10.53 603500.0 10.53
2020-09-30 10.65 10.37 10.42 10.5 315700.0 10.5
2020-09-29 10.55 10.3 10.31 10.39 202200.0 10.39
2020-09-28 10.54 10.39 10.54 10.42 34400.0 10.42
2020-09-25 10.53 10.31 10.31 10.46 195600.0 10.46
2020-09-24 10.5 10.17 10.41 10.35 476200.0 10.35
2020-09-23 10.65 10.49 10.54 10.54 242600.0 10.54
2020-09-22 10.65 10.53 10.59 10.57 236600.0 10.57
2020-09-21 10.6 10.5 10.6 10.54 120400.0 10.54
2020-09-18 10.6 10.51 10.6 10.6 108500.0 10.6
2020-09-17 10.69 10.48 10.69 10.56 165000.0 10.56
2020-09-16 10.74 10.5 10.74 10.58 152000.0 10.58
2020-09-15 10.85 10.56 10.85 10.58 161400.0 10.58
2020-09-14 10.7 10.63 10.69 10.66 156400.0 10.66
2020-09-11 10.85 10.59 10.69 10.62 402800.0 10.62
2020-09-10 10.79 10.36 10.79 10.6 438300.0 10.6
2020-09-09 10.69 10.5 10.62 10.63 245300.0 10.63
2020-09-08 10.83 10.49 10.83 10.6 160300.0 10.6
2020-09-04 10.7 10.18 10.65 10.62 263900.0 10.62
2020-09-03 10.7 10.53 10.65 10.59 181600.0 10.59
2020-09-02 10.63 10.36 10.4 10.56 510100.0 10.56
2020-09-01 10.39 10.31 10.32 10.35 229400.0 10.35
2020-08-31 10.38 10.28 10.32 10.35 83300.0 10.35
2020-08-28 10.35 10.23 10.3 10.35 496000.0 10.35
2020-08-27 10.35 10.25 10.32 10.29 873300.0 10.29
2020-08-26 10.4 10.28 10.3 10.35 837900.0 10.35
2020-08-25 10.35 10.28 10.35 10.3 437400.0 10.3
2020-08-24 10.5 10.21 10.21 10.35 638600.0 10.35
2020-08-21 10.32 10.16 10.17 10.26 213200.0 10.26
2020-08-20 10.32 10.15 10.17 10.29 184200.0 10.29
2020-08-19 10.38 10.2 10.2 10.32 300600.0 10.32
2020-08-18 10.42 10.23 10.42 10.35 202500.0 10.35
2020-08-17 10.4 10.26 10.4 10.26 200200.0 10.26
2020-08-14 10.77 10.29 10.4 10.34 355800.0 10.34
2020-08-13 10.4 10.25 10.4 10.35 47000.0 10.35
2020-08-12 10.35 10.25 10.32 10.33 116400.0 10.33
2020-08-11 10.38 10.25 10.29 10.32 113200.0 10.32
2020-08-10 10.39 10.21 10.28 10.26 930800.0 10.26
2020-08-07 10.28 10.17 10.24 10.22 19200.0 10.22
2020-08-06 10.32 10.22 10.32 10.27 73300.0 10.27
2020-08-05 10.37 10.22 10.26 10.3 45400.0 10.3
2020-08-04 10.48 10.3 10.38 10.39 99300.0 10.39
2020-08-03 10.36 10.15 10.3 10.35 431800.0 10.35
2020-07-31 10.3 10.15 10.28 10.16 166900.0 10.16
2020-07-30 10.32 10.27 10.3 10.3 33500.0 10.3
2020-07-29 10.5 10.35 10.35 10.38 112200.0 10.38
2020-07-28 10.35 10.31 10.35 10.35 7600.0 10.35
2020-07-27 10.6 10.25 10.41 10.39 347700.0 10.39
2020-07-24 10.33 10.2 10.26 10.2 11200.0 10.2
2020-07-23 10.33 10.33 10.33 10.33 100100.0 10.33
2020-07-22 10.31 10.27 10.3 10.3 101800.0 10.3
2020-07-21 10.34 10.29 10.29 10.3 83500.0 10.3
2020-07-20 10.27 10.26 10.26 10.27 900.0 10.27
2020-07-17 10.27 10.17 10.2 10.26 11600.0 10.26
2020-07-16 10.3 10.24 10.24 10.28 30400.0 10.28
2020-07-15 10.23 10.19 10.2 10.2 90200.0 10.2
2020-07-14 10.2 10.19 10.2 10.2 10400.0 10.2
2020-07-13 10.19 10.15 10.15 10.19 90200.0 10.19
2020-07-10 10.19 10.06 10.1 10.18 8400.0 10.18
2020-07-09 10.1 10.08 10.1 10.08 11300.0 10.08
2020-07-08 10.05 10.05 10.05 10.05 11500.0 10.05
2020-07-07 10.2 10.05 10.13 10.05 254100.0 10.05
2020-07-06 10.2 10.06 10.1 10.1 19000.0 10.1
2020-07-02 10.14 10.08 10.11 10.08 269300.0 10.08
2020-07-01 10.18 10.09 10.17 10.15 15300.0 10.15
2020-06-30 10.2 10.15 10.15 10.2 26600.0 10.2
2020-06-29 10.17 10.08 10.08 10.17 77800.0 10.17
2020-06-26 10.1 10.06 10.1 10.08 67600.0 10.08
2020-06-25 10.1 10.07 10.1 10.07 67400.0 10.07
2020-06-24 10.12 10.1 10.1 10.12 600.0 10.12
2020-06-23 10.13 10.1 10.1 10.12 106300.0 10.12
2020-06-22 10.13 10.08 10.08 10.1 259400.0 10.1
2020-06-19 10.07 10.05 10.05 10.07 3400.0 10.07
2020-06-18 10.08 10.01 10.03 10.05 185000.0 10.05
2020-06-17 10.05 10.0 10.05 10.0 58300.0 10.0
2020-06-16 10.0 9.99 10.0 9.99 11600.0 9.99
2020-06-15 10.0 10.0 10.0 10.0 100.0 10.0
2020-06-12 10.03 9.97 9.97 10.0 2200.0 10.0
2020-06-11 10.04 9.97 10.03 9.97 192000.0 9.97
2020-06-10 10.03 9.97 9.99 10.02 125200.0 10.02
2020-06-09 9.99 9.93 9.99 9.93 122200.0 9.93
2020-06-08 10.0 9.91 10.0 9.91 2200.0 9.91
2020-06-05 10.0 10.0 10.0 10.0 0.0 10.0
2020-06-04 10.0 10.0 10.0 10.0 0.0 10.0
2020-06-03 10.13 9.99 9.99 10.0 210900.0 10.0
2020-06-02 10.03 9.91 9.91 9.99 361600.0 9.99
2020-06-01 9.89 9.89 9.89 9.89 0.0 9.89
2020-05-29 9.9 9.89 9.9 9.89 17100.0 9.89
2020-05-28 9.88 9.88 9.88 9.88 500.0 9.88
2020-05-27 9.81 9.81 9.81 9.81 0.0 9.81
2020-05-26 9.92 9.81 9.92 9.81 3700.0 9.81
2020-05-22 9.92 9.83 9.92 9.89 1100.0 9.89
2020-05-21 9.9 9.85 9.9 9.88 600.0 9.88
2020-05-20 9.88 9.85 9.88 9.85 200.0 9.85
2020-05-19 9.96 9.87 9.93 9.87 800.0 9.87
2020-05-18 9.92 9.9 9.92 9.9 600.0 9.9
2020-05-15 9.92 9.84 9.92 9.84 500.0 9.84
2020-05-14 9.82 9.82 9.82 9.82 200.0 9.82
2020-05-13 9.91 9.91 9.91 9.91 400.0 9.91
2020-05-12 9.95 9.79 9.95 9.8 2300.0 9.8
2020-05-11 9.91 9.91 9.91 9.91 200.0 9.91
2020-05-08 9.93 9.88 9.93 9.88 400.0 9.88
2020-05-07 9.96 9.86 9.88 9.86 249100.0 9.86
2020-05-06 9.9 9.85 9.85 9.9 400.0 9.9
2020-05-05 9.9 9.88 9.9 9.88 499200.0 9.88
2020-05-04 9.93 9.85 9.85 9.92 2061400.0 9.92
2020-05-01 9.92 9.85 9.86 9.85 10600.0 9.85
2020-04-30 9.91 9.89 9.9 9.91 3000.0 9.91
2020-04-29 9.9 9.9 9.9 9.9 204300.0 9.9
2020-04-28 9.95 9.86 9.87 9.9 106100.0 9.9
2020-04-27 9.91 9.86 9.9 9.86 1600.0 9.86
2020-04-24 9.95 9.85 9.9 9.95 500.0 9.95
2020-04-23 9.85 9.85 9.85 9.85 200.0 9.85
2020-04-22 9.9 9.88 9.88 9.9 700.0 9.9
2020-04-21 9.87 9.85 9.87 9.85 24700.0 9.85
2020-04-20 9.86 9.86 9.86 9.86 400.0 9.86
2020-04-17 9.9 9.84 9.86 9.89 676800.0 9.89
2020-04-16 9.88 9.86 9.88 9.86 1400.0 9.86
2020-04-15 9.9 9.85 9.87 9.85 4400.0 9.85
2020-04-14 9.99 9.86 9.88 9.86 52600.0 9.86
2020-04-13 9.9 9.9 9.9 9.9 1300.0 9.9
2020-04-09 9.9 9.85 9.85 9.9 520000.0 9.9
2020-04-08 10.04 9.84 9.86 9.84 980900.0 9.84
2020-04-07 9.91 9.86 9.91 9.88 15200.0 9.88
2020-04-06 9.85 9.85 9.85 9.85 0.0 9.85
2020-04-03 9.86 9.81 9.86 9.85 55900.0 9.85
2020-04-02 9.9 9.84 9.87 9.9 104600.0 9.9
2020-04-01 9.9 9.76 9.85 9.76 46000.0 9.76
2020-03-31 9.89 9.8 9.89 9.8 60300.0 9.8
2020-03-30 9.85 9.75 9.8 9.85 568300.0 9.85
2020-03-27 9.72 9.72 9.72 9.72 2353200.0 9.72
2020-03-26 9.77 9.7 9.77 9.72 153800.0 9.72
2020-03-25 9.95 9.89 9.89 9.95 600.0 9.95
2020-03-24 9.6 9.5 9.6 9.52 5700.0 9.52
2020-03-23 9.45 9.45 9.45 9.45 100000.0 9.45
2020-03-20 9.43 9.43 9.43 9.43 154400.0 9.43
2020-03-19 9.45 9.3 9.4 9.44 1098000.0 9.44
2020-03-18 9.58 9.4 9.57 9.42 1025600.0 9.42
2020-03-17 9.6 9.57 9.6 9.57 903100.0 9.57
2020-03-16 9.67 9.6 9.67 9.6 3400.0 9.6
2020-03-13 10.0 9.8 10.0 9.8 4000.0 9.8
2020-03-12 9.9 9.8 9.9 9.8 565400.0 9.8
2020-03-11 9.98 9.95 9.98 9.95 875300.0 9.95
2020-03-10 9.95 9.95 9.95 9.95 690000.0 9.95
2020-03-09 9.95 9.88 9.95 9.93 700700.0 9.93
2020-03-06 10.02 10.02 10.02 10.02 2400.0 10.02
2020-03-05 10.03 10.02 10.03 10.02 470200.0 10.02
2020-03-04 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-03 10.01 10.01 10.01 10.01 0.0 10.01
2020-03-02 10.05 10.01 10.03 10.01 1400.0 10.01
2020-02-28 10.04 10.04 10.04 10.04 0.0 10.04
2020-02-27 10.04 10.04 10.04 10.04 0.0 10.04
2020-02-26 10.04 10.02 10.04 10.04 156000.0 10.04
2020-02-25 10.07 10.04 10.05 10.04 101700.0 10.04
2020-02-24 10.05 10.04 10.05 10.04 2100.0 10.04
2020-02-21 10.02 10.02 10.02 10.02 0.0 10.02
2020-02-20 10.02 10.02 10.02 10.02 40000.0 10.02
2020-02-19 10.05 10.03 10.03 10.03 7600.0 10.03
2020-02-18 10.03 10.01 10.03 10.01 25900.0 10.01