Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	11.32	10.77	11.32	10.78	8223.0	10.78
2021-02-12	11.69	10.91	11.0	10.91	12797.0	10.91
2021-02-11	11.33	10.91	10.91	10.91	2244.0	10.91
2021-02-10	11.0	10.91	11.0	10.91	5059.0	10.91
2021-02-09	11.05	10.9	11.05	10.93	1607.0	10.93
2021-02-08	11.1	11.0	11.1	11.0	850.0	11.0
2021-02-05	11.72	10.99	11.72	10.99	2153.0	10.99
2021-02-04	11.05	10.91	10.92	10.91	60968.0	10.91
2021-02-03	10.94	10.84	10.91	10.9	106304.0	10.9
2021-02-02	10.87	10.86	10.86	10.87	6095.0	10.87
2021-02-01	10.89	10.77	10.8	10.85	14436.0	10.85
2021-01-29	10.98	10.54	10.98	10.8	20814.0	10.8
2021-01-28	10.67	10.61	10.61	10.66	600.0	10.66
2021-01-27	10.9	10.82	10.9	10.82	391.0	10.82
2021-01-26	11.0	10.85	10.85	11.0	15588.0	11.0
2021-01-25	11.0	10.86	10.86	10.86	2354.0	10.86
2021-01-22	11.03	11.0	11.0	11.03	2160.0	11.03
2021-01-21	11.2	11.0	11.2	11.06	7170.0	11.06
2021-01-20	11.3	10.99	11.3	11.15	26646.0	11.15
2021-01-19	11.4	11.0	11.4	11.0	5395.0	11.0
2021-01-15	11.3	11.1	11.18	11.3	6010.0	11.3
2021-01-14	11.48	11.15	11.48	11.48	2712.0	11.48
2021-01-13	11.41	11.07	11.41	11.25	12619.0	11.25
2021-01-12	11.5	11.06	11.49	11.5	3201.0	11.5
2021-01-11	11.8	11.25	11.75	11.5	3665.0	11.5
2021-01-08	12.85	11.56	12.85	11.62	2662.0	11.62
2021-01-07	12.95	12.47	12.5	12.47	800.0	12.47
2021-01-06	12.52	11.66	11.66	12.3	1940.0	12.3
2021-01-05	12.95	12.95	12.95	12.95	151.0	12.95
2021-01-04	13.0	13.0	13.0	13.0	0.0	13.0
2020-12-31	13.0	13.0	13.0	13.0	0.0	13.0
2020-12-30	13.0	13.0	13.0	13.0	0.0	13.0
2020-12-29	13.0	13.0	13.0	13.0	0.0	13.0
2020-12-28	13.05	12.91	13.03	13.0	3799.0	13.0
2020-12-24	13.45	12.57	12.95	13.33	2400.0	13.33
2020-12-23	13.3	12.59	12.59	13.2	24667.0	13.2
2020-12-22	12.75	12.47	12.75	12.47	6000.0	12.47
2020-12-21	12.48	12.25	12.25	12.48	12102.0	12.48
2020-12-18	12.38	12.25	12.25	12.38	4044.0	12.38
2020-12-17	12.6	11.8	12.6	12.25	12405.0	12.25
2020-12-16	12.31	12.2	12.2	12.3	119511.0	12.3
2020-12-15	12.5	12.2	12.5	12.2	8401.0	12.2
2020-12-14	12.75	12.54	12.75	12.7	24112.0	12.7
2020-12-11	12.87	12.03	12.87	12.55	11355.0	12.55
2020-12-10	11.7	11.7	11.7	11.7	200.0	11.7
2020-12-09	11.7	11.44	11.44	11.7	2457.0	11.7
2020-12-08	11.6	10.96	11.6	10.96	200.0	10.96
2020-12-07	11.61	11.61	11.61	11.61	0.0	11.61
2020-12-04	11.61	11.61	11.61	11.61	0.0	11.61
2020-12-03	11.61	11.61	11.61	11.61	0.0	11.61
2020-12-02	11.61	11.61	11.61	11.61	0.0	11.61
2020-12-01	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-30	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-27	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-25	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-24	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-23	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-20	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-19	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-18	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-17	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-16	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-13	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-12	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-11	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-10	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-09	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-06	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-05	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-04	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-03	11.61	11.61	11.61	11.61	0.0	11.61
2020-11-02	11.61	11.61	11.61	11.61	0.0	11.61
2020-10-30	11.61	11.61	11.61	11.61	0.0	11.61
2020-10-29	11.61	11.61	11.61	11.61	0.0	11.61
2020-10-28	11.61	11.61	11.61	11.61	0.0	11.61
2020-10-27	11.61	11.61	11.61	11.61	0.0	11.61
2020-10-26	11.61	11.61	11.61	11.61	200.0	11.61
2020-10-23	11.0	11.0	11.0	11.0	0.0	11.0
2020-10-22	11.0	11.0	11.0	11.0	390.0	11.0
2020-10-21	11.3	11.3	11.3	11.3	0.0	11.3
2020-10-20	11.3	11.3	11.3	11.3	0.0	11.3
2020-10-19	11.3	11.3	11.3	11.3	0.0	11.3
2020-10-16	11.3	11.3	11.3	11.3	0.0	11.3
2020-10-15	11.3	11.3	11.3	11.3	4598.0	11.3
2020-10-14	11.31	11.31	11.31	11.31	0.0	11.31
2020-10-13	11.31	11.31	11.31	11.31	0.0	11.31
2020-10-12	11.31	11.31	11.31	11.31	253.0	11.31
2020-10-09	11.39	11.12	11.39	11.39	603.0	11.39
2020-10-08	11.11	11.11	11.11	11.11	0.0	11.11
2020-10-07	11.25	11.05	11.19	11.11	1745.0	11.11
2020-10-06	11.2	11.15	11.2	11.15	2100.0	11.15
2020-10-05	11.16	11.12	11.12	11.16	808.0	11.16
2020-10-02	11.3	11.3	11.3	11.3	107.0	11.3
2020-10-01	11.22	11.22	11.22	11.22	0.0	11.22
2020-09-30	11.22	11.22	11.22	11.22	700.0	11.22
2020-09-29	11.25	10.8	10.85	11.25	1260.0	11.25
2020-09-28	11.15	11.15	11.15	11.15	0.0	11.15
2020-09-25	11.15	11.1	11.15	11.15	3626.0	11.15
2020-09-24	11.25	11.25	11.25	11.25	0.0	11.25
2020-09-23	11.4	11.2	11.28	11.25	17255.0	11.25
2020-09-22	11.5	11.3	11.4	11.5	16900.0	11.5
2020-09-21	11.35	11.35	11.35	11.35	0.0	11.35
2020-09-17	11.4	11.28	11.3	11.39	15855.0	11.39
2020-09-16	11.65	11.3	11.65	11.3	13000.0	11.3
2020-09-15	11.41	11.41	11.41	11.41	0.0	11.41
2020-09-14	11.41	11.41	11.41	11.41	0.0	11.41
2020-09-11	12.0	11.41	12.0	11.41	1919.0	11.41
2020-09-10	11.85	11.54	11.6	11.85	3753.0	11.85
2020-09-09	11.6	11.55	11.6	11.55	320.0	11.55
2020-09-08	11.6	11.6	11.6	11.6	501.0	11.6
2020-09-04	11.5	11.4	11.5	11.4	1588.0	11.4
2020-09-03	11.5	11.25	11.25	11.5	13833.0	11.5
2020-09-02	11.5	11.2	11.2	11.5	6672.0	11.5
2020-09-01	11.15	11.15	11.15	11.15	0.0	11.15
2020-08-31	11.15	10.85	10.85	11.15	12159.0	11.15
2020-08-28	11.0	10.77	10.83	10.88	15104.0	10.88
2020-08-27	11.0	10.95	11.0	11.0	5700.0	11.0
2020-08-26	11.0	10.97	11.0	11.0	9600.0	11.0
2020-08-25	11.0	11.0	11.0	11.0	2300.0	11.0
2020-08-24	11.0	11.0	11.0	11.0	26000.0	11.0
2020-08-21	10.83	10.83	10.83	10.83	0.0	10.83
2020-08-20	11.0	10.76	11.0	10.83	845.0	10.83
2020-08-19	11.0	10.9	10.9	11.0	25404.0	11.0
2020-08-18	11.0	11.0	11.0	11.0	1000.0	11.0
2020-08-17	11.2	10.97	11.0	11.0	20601.0	11.0
2020-08-14	11.0	10.99	10.99	11.0	9301.0	11.0
2020-08-13	11.0	11.0	11.0	11.0	1000.0	11.0
2020-08-12	11.0	10.84	11.0	10.84	1564.0	10.84
2020-08-11	11.0	10.85	10.85	11.0	14100.0	11.0
2020-08-10	10.9	10.76	10.9	10.85	12700.0	10.85
2020-08-07	10.92	10.72	10.72	10.92	5510.0	10.92
2020-08-06	11.09	11.09	11.09	11.09	0.0	11.09
2020-08-05	11.09	11.09	11.09	11.09	0.0	11.09
2020-08-04	11.2	11.05	11.05	11.09	830.0	11.09
2020-08-03	10.99	10.57	10.63	10.99	94196.0	10.99
2020-07-31	10.75	10.75	10.75	10.75	500.0	10.75
2020-07-30	11.05	10.8	10.98	10.93	7800.0	10.93
2020-07-29	11.1	11.0	11.0	11.1	4479.0	11.1
2020-07-28	10.96	10.81	10.96	10.95	1706.0	10.95
2020-07-27	11.0	10.6	10.8	11.0	53225.0	11.0
2020-07-24	10.76	10.76	10.76	10.76	0.0	10.76
2020-07-23	10.76	10.76	10.76	10.76	0.0	10.76
2020-07-22	10.76	10.76	10.76	10.76	204.0	10.76
2020-07-21	10.59	10.59	10.59	10.59	0.0	10.59
2020-07-20	10.8	10.59	10.8	10.59	695.0	10.59
2020-07-17	10.98	10.42	10.98	10.7	400.0	10.7
2020-07-16	10.65	10.65	10.65	10.65	0.0	10.65
2020-07-15	11.0	10.65	10.94	10.65	430.0	10.65
2020-07-14	10.49	10.49	10.49	10.49	110.0	10.49
2020-07-13	10.8	10.6	10.8	10.6	200.0	10.6
2020-07-10	10.8	10.76	10.8	10.76	210.0	10.76
2020-07-09	10.56	10.56	10.56	10.56	32500.0	10.56
2020-07-08	10.56	10.56	10.56	10.56	0.0	10.56
2020-07-07	10.56	10.56	10.56	10.56	119995.0	10.56
2020-07-06	10.75	10.75	10.75	10.75	0.0	10.75
2020-07-02	10.75	10.75	10.75	10.75	50000.0	10.75
2020-07-01	10.8	10.44	10.7	10.8	510.0	10.8
2020-06-30	10.55	10.39	10.55	10.39	390.0	10.39
2020-06-29	10.6	10.4	10.53	10.4	4304.0	10.4
2020-06-26	10.55	10.55	10.55	10.55	50071.0	10.55
2020-06-25	10.55	10.55	10.55	10.55	0.0	10.55
2020-06-24	10.6	10.48	10.5	10.55	150971.0	10.55
2020-06-23	10.5	10.27	10.27	10.5	117496.0	10.5
2020-06-22	10.5	10.2	10.37	10.5	10244.0	10.5
2020-06-19	10.47	10.45	10.45	10.46	25700.0	10.46
2020-06-18	10.43	10.43	10.43	10.43	50192.0	10.43
2020-06-17	10.39	10.39	10.39	10.39	0.0	10.39
2020-06-16	10.39	10.39	10.39	10.39	0.0	10.39
2020-06-15	10.39	10.39	10.39	10.39	0.0	10.39
2020-06-12	10.39	10.39	10.39	10.39	0.0	10.39
2020-06-11	10.39	10.39	10.39	10.39	0.0	10.39
2020-06-10	10.39	10.39	10.39	10.39	0.0	10.39
2020-06-09	10.39	10.39	10.39	10.39	0.0	10.39
2020-06-08	10.55	10.2	10.2	10.39	900.0	10.39
2020-06-05	10.39	10.19	10.19	10.39	200.0	10.39
2020-06-04	10.47	10.25	10.4	10.35	700.0	10.35
2020-06-03	10.35	10.2	10.24	10.35	6750.0	10.35
2020-06-02	10.59	10.19	10.19	10.35	10550.0	10.35
2020-06-01	10.3	10.2	10.2	10.3	2600.0	10.3
2020-05-29	10.39	10.39	10.39	10.39	0.0	10.39
2020-05-28	10.39	10.21	10.21	10.39	2330.0	10.39
2020-05-27	10.38	10.12	10.12	10.38	13501.0	10.38
2020-05-26	10.37	10.37	10.37	10.37	0.0	10.37
2020-05-22	10.37	10.37	10.37	10.37	0.0	10.37
2020-05-21	10.37	10.37	10.37	10.37	0.0	10.37
2020-05-20	10.37	10.37	10.37	10.37	0.0	10.37
2020-05-19	10.37	10.37	10.37	10.37	0.0	10.37
2020-05-18	10.37	10.37	10.37	10.37	0.0	10.37
2020-05-15	10.37	10.37	10.37	10.37	0.0	10.37
2020-05-14	10.37	10.37	10.37	10.37	0.0	10.37
2020-05-13	10.37	10.37	10.37	10.37	0.0	10.37
2020-05-12	10.37	9.88	9.88	10.37	945.0	10.37
2020-05-11	10.25	10.25	10.25	10.25	0.0	10.25
2020-05-08	10.25	10.25	10.25	10.25	0.0	10.25
2020-05-07	10.25	10.25	10.25	10.25	0.0	10.25
2020-05-06	10.25	10.25	10.25	10.25	0.0	10.25
2020-05-05	10.25	10.05	10.05	10.25	2790.0	10.25
2020-05-04	10.25	10.25	10.25	10.25	0.0	10.25
2020-05-01	10.25	10.25	10.25	10.25	0.0	10.25
2020-04-30	10.25	10.25	10.25	10.25	0.0	10.25
2020-04-29	10.25	10.15	10.15	10.25	31477.0	10.25
2020-04-28	10.22	10.22	10.22	10.22	0.0	10.22
2020-04-27	10.22	10.22	10.22	10.22	0.0	10.22
2020-04-24	10.22	10.22	10.22	10.22	0.0	10.22
2020-04-23	10.22	10.05	10.12	10.22	3800.0	10.22
2020-04-22	10.29	10.29	10.29	10.29	0.0	10.29
2020-04-21	10.29	10.29	10.29	10.29	0.0	10.29
2020-04-20	10.29	10.16	10.16	10.29	2063.0	10.29
2020-04-17	10.08	10.08	10.08	10.08	0.0	10.08
2020-04-16	10.09	10.08	10.09	10.08	4100.0	10.08
2020-04-15	10.1	10.1	10.1	10.1	3505.0	10.1
2020-04-14	10.1	10.05	10.1	10.1	11794.0	10.1
2020-04-13	10.1	10.1	10.1	10.1	1210.0	10.1
2020-04-09	10.1	10.1	10.1	10.1	1000.0	10.1
2020-04-08	10.25	9.87	10.01	10.22	20800.0	10.22
2020-04-07	10.2	10.0	10.0	10.2	26896.0	10.2
2020-04-06	10.08	10.08	10.08	10.08	1000.0	10.08
2020-04-03	10.05	10.0	10.0	10.05	3110.0	10.05
2020-04-02	10.1	10.1	10.1	10.1	0.0	10.1
2020-04-01	10.1	10.1	10.1	10.1	0.0	10.1
2020-03-31	10.15	10.0	10.1	10.1	29117.0	10.1
2020-03-30	10.2	9.95	9.95	10.02	200600.0	10.02
2020-03-27	10.1	9.95	10.05	10.1	302500.0	10.1
2020-03-26	10.05	9.9	10.0	10.0	107700.0	10.0
2020-03-25	10.0	10.0	10.0	10.0	100000.0	10.0
2020-03-24	10.13	9.66	9.71	10.0	6400.0	10.0
2020-03-23	10.0	9.85	9.85	10.0	300.0	10.0
2020-03-20	10.0	9.4	9.5	9.99	5400.0	9.99
2020-03-19	10.49	9.8	9.8	10.34	6047.0	10.34
2020-03-18	10.6	10.5	10.5	10.5	6390.0	10.5
2020-03-17	10.6	9.7	10.4	10.6	11535.0	10.6
2020-03-16	10.7	10.0	10.01	10.6	102250.0	10.6
2020-03-13	10.34	10.05	10.3	10.34	682886.0	10.34
2020-03-12	10.4	10.32	10.37	10.34	2500.0	10.34
2020-03-11	10.45	10.36	10.36	10.45	10165.0	10.45
2020-03-10	10.37	10.37	10.37	10.37	387906.0	10.37
2020-03-09	10.5	10.32	10.48	10.33	249006.0	10.33
2020-03-06	10.5	10.48	10.5	10.49	4600.0	10.49
2020-03-05	10.54	10.41	10.52	10.48	28102.0	10.48
2020-03-04	10.55	10.4	10.5	10.45	161800.0	10.45
2020-03-03	10.52	10.52	10.52	10.52	1596.0	10.52
2020-03-02	10.54	10.4	10.48	10.47	14200.0	10.47
2020-02-28	10.55	10.55	10.55	10.55	0.0	10.55
2020-02-27	10.55	10.53	10.53	10.55	1000.0	10.55
2020-02-26	10.45	10.39	10.44	10.39	41900.0	10.39
2020-02-25	10.54	10.45	10.54	10.45	201600.0	10.45
2020-02-24	10.45	10.45	10.45	10.45	0.0	10.45
2020-02-21	10.45	10.42	10.43	10.45	2400.0	10.45
2020-02-20	10.48	10.4	10.48	10.45	11100.0	10.45
2020-02-19	10.57	10.45	10.57	10.45	4701.0	10.45
2020-02-18	10.5	10.5	10.5	10.5	0.0	10.5

名前	GX Acquisiton Corp. Unit
ティッカー	GXGXU
国	United States
上場年	2019.0
セクター	Health Care

GX Acquisiton Corp. Unitのデータ

GX Acquisiton Corp. Unitの基本情報

GX Acquisiton Corp. Unitの過去1年の値動き