| 名前 | GigCapital3 Inc. Common Stock |
| ティッカー | GIK |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.57 | 13.85 | 14.39 | 13.97 | 1159000.0 | 13.97 |
| 2021-02-12 | 14.24 | 13.72 | 13.9 | 14.08 | 881800.0 | 14.08 |
| 2021-02-11 | 14.19 | 13.65 | 14.18 | 13.91 | 1578000.0 | 13.91 |
| 2021-02-10 | 14.59 | 13.85 | 14.5 | 14.38 | 1712400.0 | 14.38 |
| 2021-02-09 | 14.84 | 14.3 | 14.78 | 14.64 | 1402400.0 | 14.64 |
| 2021-02-08 | 14.95 | 14.74 | 14.85 | 14.9 | 1156300.0 | 14.9 |
| 2021-02-05 | 15.19 | 14.8 | 15.15 | 15.01 | 1072200.0 | 15.01 |
| 2021-02-04 | 15.55 | 15.01 | 15.5 | 15.11 | 1223100.0 | 15.11 |
| 2021-02-03 | 16.17 | 15.17 | 15.72 | 15.27 | 1375400.0 | 15.27 |
| 2021-02-02 | 15.81 | 15.02 | 15.4 | 15.71 | 1269800.0 | 15.71 |
| 2021-02-01 | 15.49 | 14.61 | 15.0 | 15.14 | 1357800.0 | 15.14 |
| 2021-01-29 | 15.37 | 14.35 | 15.25 | 14.82 | 1533000.0 | 14.82 |
| 2021-01-28 | 15.37 | 14.35 | 14.6 | 14.78 | 1307300.0 | 14.78 |
| 2021-01-27 | 16.28 | 14.12 | 14.77 | 14.72 | 2907100.0 | 14.72 |
| 2021-01-26 | 16.1 | 15.16 | 15.81 | 15.67 | 2065700.0 | 15.67 |
| 2021-01-25 | 16.09 | 14.5 | 16.01 | 15.52 | 2663000.0 | 15.52 |
| 2021-01-22 | 16.29 | 15.55 | 15.86 | 16.28 | 1516000.0 | 16.28 |
| 2021-01-21 | 17.36 | 15.71 | 16.53 | 16.01 | 4415900.0 | 16.01 |
| 2021-01-20 | 16.7 | 15.66 | 16.44 | 16.45 | 1732300.0 | 16.45 |
| 2021-01-19 | 17.2 | 16.03 | 17.2 | 16.75 | 2524700.0 | 16.75 |
| 2021-01-15 | 17.25 | 15.36 | 16.74 | 16.17 | 3419000.0 | 16.17 |
| 2021-01-14 | 16.99 | 14.95 | 15.12 | 16.55 | 6007600.0 | 16.55 |
| 2021-01-13 | 14.66 | 13.9 | 14.0 | 14.3 | 1409700.0 | 14.3 |
| 2021-01-12 | 14.31 | 13.64 | 14.29 | 13.84 | 1817000.0 | 13.84 |
| 2021-01-11 | 14.91 | 14.22 | 14.43 | 14.42 | 1562900.0 | 14.42 |
| 2021-01-08 | 15.15 | 14.15 | 14.9 | 14.93 | 1789000.0 | 14.93 |
| 2021-01-07 | 14.86 | 14.16 | 14.35 | 14.81 | 2282800.0 | 14.81 |
| 2021-01-06 | 15.2 | 13.51 | 14.06 | 13.74 | 3272600.0 | 13.74 |
| 2021-01-05 | 13.83 | 12.83 | 12.91 | 13.72 | 1695700.0 | 13.72 |
| 2021-01-04 | 13.93 | 12.55 | 13.5 | 13.11 | 2250200.0 | 13.11 |
| 2020-12-31 | 13.65 | 12.75 | 13.55 | 13.18 | 2366900.0 | 13.18 |
| 2020-12-30 | 14.25 | 13.5 | 13.74 | 13.65 | 1525500.0 | 13.65 |
| 2020-12-29 | 14.93 | 13.5 | 14.65 | 13.81 | 2898700.0 | 13.81 |
| 2020-12-28 | 15.75 | 14.38 | 15.0 | 14.75 | 6322400.0 | 14.75 |
| 2020-12-24 | 15.04 | 13.75 | 15.01 | 14.07 | 6241000.0 | 14.07 |
| 2020-12-23 | 15.86 | 12.17 | 12.38 | 14.9 | 14396300.0 | 14.9 |
| 2020-12-22 | 12.63 | 11.95 | 12.45 | 12.12 | 4344200.0 | 12.12 |
| 2020-12-21 | 12.48 | 11.01 | 11.15 | 12.45 | 5081800.0 | 12.45 |
| 2020-12-18 | 11.2 | 10.87 | 11.0 | 10.96 | 2021600.0 | 10.96 |
| 2020-12-17 | 11.25 | 10.76 | 11.0 | 10.85 | 2058200.0 | 10.85 |
| 2020-12-16 | 11.45 | 10.85 | 11.25 | 11.09 | 2269200.0 | 11.09 |
| 2020-12-15 | 11.96 | 11.15 | 11.95 | 11.2 | 4057800.0 | 11.2 |
| 2020-12-14 | 13.4 | 12.1 | 13.33 | 12.24 | 4830300.0 | 12.24 |
| 2020-12-11 | 14.43 | 12.4 | 14.3 | 12.7 | 12597800.0 | 12.7 |
| 2020-12-10 | 12.75 | 12.06 | 12.15 | 12.6 | 3432100.0 | 12.6 |
| 2020-12-09 | 13.0 | 12.01 | 12.62 | 12.55 | 1272500.0 | 12.55 |
| 2020-12-08 | 13.6 | 11.95 | 12.6 | 12.95 | 2325600.0 | 12.95 |
| 2020-12-07 | 13.65 | 12.55 | 12.86 | 13.33 | 3100100.0 | 13.33 |
| 2020-12-04 | 12.25 | 11.25 | 11.6 | 12.25 | 1347200.0 | 12.25 |
| 2020-12-03 | 11.9 | 11.26 | 11.65 | 11.48 | 685500.0 | 11.48 |
| 2020-12-02 | 11.84 | 10.87 | 11.08 | 11.5 | 666500.0 | 11.5 |
| 2020-12-01 | 13.04 | 11.21 | 12.61 | 11.85 | 1498600.0 | 11.85 |
| 2020-11-30 | 14.2 | 11.6 | 13.49 | 13.18 | 3329300.0 | 13.18 |
| 2020-11-27 | 12.53 | 11.57 | 11.6 | 12.47 | 3650200.0 | 12.47 |
| 2020-11-25 | 11.19 | 10.85 | 10.97 | 11.05 | 842200.0 | 11.05 |
| 2020-11-24 | 11.25 | 10.86 | 11.0 | 10.95 | 973000.0 | 10.95 |
| 2020-11-23 | 11.15 | 10.55 | 10.89 | 10.83 | 1096000.0 | 10.83 |
| 2020-11-20 | 11.2 | 10.01 | 11.1 | 10.68 | 891800.0 | 10.68 |
| 2020-11-19 | 12.13 | 9.86 | 9.88 | 10.75 | 1701800.0 | 10.75 |
| 2020-11-18 | 9.92 | 9.88 | 9.91 | 9.88 | 2700.0 | 9.88 |
| 2020-11-17 | 9.98 | 9.85 | 9.93 | 9.94 | 5800.0 | 9.94 |
| 2020-11-16 | 9.91 | 9.91 | 9.91 | 9.91 | 0.0 | 9.91 |
| 2020-11-13 | 9.97 | 9.91 | 9.97 | 9.91 | 110600.0 | 9.91 |
| 2020-11-12 | 9.95 | 9.91 | 9.95 | 9.91 | 400.0 | 9.91 |
| 2020-11-11 | 10.05 | 9.91 | 9.99 | 9.91 | 1800.0 | 9.91 |
| 2020-11-10 | 9.99 | 9.99 | 9.99 | 9.99 | 1100.0 | 9.99 |
| 2020-11-09 | 9.99 | 9.91 | 9.92 | 9.99 | 5500.0 | 9.99 |
| 2020-11-06 | 9.99 | 9.88 | 9.88 | 9.99 | 8000.0 | 9.99 |
| 2020-11-05 | 9.95 | 9.86 | 9.86 | 9.95 | 4400.0 | 9.95 |
| 2020-11-04 | 9.94 | 9.94 | 9.94 | 9.94 | 100.0 | 9.94 |
| 2020-11-03 | 9.88 | 9.88 | 9.88 | 9.88 | 62800.0 | 9.88 |
| 2020-11-02 | 9.92 | 9.87 | 9.87 | 9.92 | 2200.0 | 9.92 |
| 2020-10-30 | 9.95 | 9.87 | 9.9 | 9.95 | 23200.0 | 9.95 |
| 2020-10-29 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 | 9.95 |
| 2020-10-28 | 9.95 | 9.87 | 9.88 | 9.95 | 90100.0 | 9.95 |
| 2020-10-27 | 9.94 | 9.9 | 9.94 | 9.9 | 500.0 | 9.9 |
| 2020-10-26 | 9.99 | 9.91 | 9.94 | 9.98 | 1000.0 | 9.98 |
| 2020-10-23 | 9.97 | 9.94 | 9.94 | 9.97 | 2400.0 | 9.97 |
| 2020-10-22 | 10.02 | 9.94 | 10.0 | 9.95 | 65500.0 | 9.95 |
| 2020-10-21 | 10.04 | 9.93 | 10.0 | 10.0 | 5300.0 | 10.0 |
| 2020-10-20 | 10.05 | 10.01 | 10.01 | 10.05 | 29500.0 | 10.05 |
| 2020-10-19 | 10.05 | 10.02 | 10.02 | 10.05 | 2300.0 | 10.05 |
| 2020-10-16 | 10.05 | 10.02 | 10.02 | 10.05 | 4000.0 | 10.05 |
| 2020-10-15 | 10.05 | 9.97 | 10.03 | 10.05 | 59800.0 | 10.05 |
| 2020-10-14 | 10.02 | 9.9 | 9.99 | 10.02 | 893800.0 | 10.02 |
| 2020-10-13 | 9.99 | 9.84 | 9.84 | 9.98 | 493600.0 | 9.98 |
| 2020-10-12 | 9.92 | 9.83 | 9.83 | 9.9 | 3500.0 | 9.9 |
| 2020-10-09 | 9.98 | 9.85 | 9.98 | 9.87 | 17800.0 | 9.87 |
| 2020-10-08 | 9.95 | 9.85 | 9.9 | 9.95 | 2500.0 | 9.95 |
| 2020-10-07 | 9.95 | 9.92 | 9.92 | 9.94 | 2000.0 | 9.94 |
| 2020-10-06 | 9.98 | 9.94 | 9.95 | 9.98 | 23200.0 | 9.98 |
| 2020-10-05 | 10.05 | 9.99 | 9.99 | 9.99 | 32400.0 | 9.99 |
| 2020-10-02 | 10.02 | 9.9 | 9.94 | 10.02 | 62900.0 | 10.02 |
| 2020-10-01 | 10.02 | 9.91 | 9.91 | 9.95 | 23500.0 | 9.95 |
| 2020-09-30 | 9.95 | 9.9 | 9.92 | 9.95 | 61200.0 | 9.95 |
| 2020-09-29 | 9.95 | 9.88 | 9.95 | 9.9 | 238900.0 | 9.9 |
| 2020-09-28 | 9.95 | 9.88 | 9.95 | 9.93 | 20500.0 | 9.93 |
| 2020-09-25 | 9.95 | 9.89 | 9.95 | 9.95 | 7700.0 | 9.95 |
| 2020-09-24 | 9.98 | 9.9 | 9.93 | 9.95 | 29900.0 | 9.95 |
| 2020-09-23 | 9.97 | 9.92 | 9.95 | 9.92 | 4200.0 | 9.92 |
| 2020-09-22 | 9.98 | 9.9 | 9.93 | 9.98 | 98400.0 | 9.98 |
| 2020-09-21 | 9.99 | 9.88 | 9.88 | 9.95 | 9700.0 | 9.95 |
| 2020-09-18 | 10.1 | 9.9 | 9.99 | 10.05 | 43900.0 | 10.05 |
| 2020-09-17 | 10.0 | 9.94 | 9.94 | 9.99 | 13300.0 | 9.99 |
| 2020-09-16 | 10.01 | 9.9 | 10.01 | 9.9 | 52700.0 | 9.9 |
| 2020-09-15 | 10.0 | 9.85 | 10.0 | 9.9 | 109000.0 | 9.9 |
| 2020-09-14 | 9.9 | 9.9 | 9.9 | 9.9 | 200.0 | 9.9 |
| 2020-09-11 | 9.9 | 9.9 | 9.9 | 9.9 | 116300.0 | 9.9 |
| 2020-09-10 | 10.15 | 9.92 | 10.0 | 9.92 | 32000.0 | 9.92 |
| 2020-09-09 | 10.02 | 9.9 | 9.98 | 9.91 | 10200.0 | 9.91 |
| 2020-09-08 | 9.97 | 9.88 | 9.97 | 9.95 | 13000.0 | 9.95 |
| 2020-09-04 | 9.99 | 9.85 | 9.99 | 9.88 | 27500.0 | 9.88 |
| 2020-09-03 | 9.94 | 9.87 | 9.87 | 9.92 | 5700.0 | 9.92 |
| 2020-09-02 | 9.94 | 9.87 | 9.88 | 9.87 | 27600.0 | 9.87 |
| 2020-09-01 | 9.94 | 9.87 | 9.87 | 9.93 | 7000.0 | 9.93 |
| 2020-08-31 | 9.9 | 9.87 | 9.9 | 9.87 | 4900.0 | 9.87 |
| 2020-08-28 | 9.9 | 9.88 | 9.88 | 9.9 | 8200.0 | 9.9 |
| 2020-08-27 | 9.91 | 9.87 | 9.87 | 9.91 | 2600.0 | 9.91 |
| 2020-08-26 | 9.91 | 9.87 | 9.9 | 9.91 | 150300.0 | 9.91 |
| 2020-08-25 | 9.9 | 9.85 | 9.89 | 9.89 | 3900.0 | 9.89 |
| 2020-08-24 | 9.82 | 9.82 | 9.82 | 9.82 | 400.0 | 9.82 |
| 2020-08-21 | 9.9 | 9.85 | 9.87 | 9.87 | 135600.0 | 9.87 |
| 2020-08-20 | 9.88 | 9.85 | 9.85 | 9.88 | 600.0 | 9.88 |
| 2020-08-19 | 9.9 | 9.9 | 9.9 | 9.9 | 0.0 | 9.9 |
| 2020-08-18 | 10.01 | 9.9 | 10.01 | 9.9 | 1500.0 | 9.9 |
| 2020-08-17 | 9.96 | 9.87 | 9.95 | 9.95 | 5100.0 | 9.95 |
| 2020-08-14 | 9.94 | 9.88 | 9.89 | 9.93 | 88800.0 | 9.93 |
| 2020-08-13 | 9.9 | 9.89 | 9.89 | 9.9 | 1212000.0 | 9.9 |
| 2020-08-12 | 9.92 | 9.86 | 9.92 | 9.9 | 8000.0 | 9.9 |
| 2020-08-11 | 9.9 | 9.87 | 9.87 | 9.87 | 157600.0 | 9.87 |
| 2020-08-10 | 9.94 | 9.86 | 9.94 | 9.86 | 1700.0 | 9.86 |
| 2020-08-07 | 9.9 | 9.85 | 9.87 | 9.85 | 108400.0 | 9.85 |
| 2020-08-06 | 9.88 | 9.86 | 9.86 | 9.88 | 550400.0 | 9.88 |
| 2020-08-05 | 9.86 | 9.86 | 9.86 | 9.86 | 0.0 | 9.86 |
| 2020-08-04 | 9.93 | 9.86 | 9.87 | 9.86 | 5300.0 | 9.86 |
| 2020-08-03 | 9.99 | 9.9 | 9.99 | 9.9 | 20600.0 | 9.9 |
| 2020-07-31 | 9.97 | 9.93 | 9.94 | 9.96 | 14300.0 | 9.96 |
| 2020-07-30 | 9.96 | 9.92 | 9.92 | 9.96 | 5900.0 | 9.96 |
| 2020-07-29 | 9.95 | 9.95 | 9.95 | 9.95 | 758000.0 | 9.95 |
| 2020-07-28 | 9.99 | 9.98 | 9.99 | 9.99 | 700.0 | 9.99 |
| 2020-07-27 | 10.02 | 9.98 | 10.02 | 9.99 | 1700.0 | 9.99 |
| 2020-07-24 | 9.97 | 9.97 | 9.97 | 9.97 | 0.0 | 9.97 |
| 2020-07-23 | 9.97 | 9.95 | 9.95 | 9.97 | 40000.0 | 9.97 |
| 2020-07-22 | 9.99 | 9.95 | 9.98 | 9.95 | 88600.0 | 9.95 |
| 2020-07-21 | 10.05 | 9.95 | 10.05 | 9.95 | 13800.0 | 9.95 |
| 2020-07-20 | 9.98 | 9.95 | 9.98 | 9.95 | 1400.0 | 9.95 |
| 2020-07-17 | 10.0 | 9.91 | 9.91 | 9.97 | 900.0 | 9.97 |
| 2020-07-16 | 9.92 | 9.91 | 9.92 | 9.91 | 600.0 | 9.91 |
| 2020-07-15 | 9.91 | 9.91 | 9.91 | 9.91 | 400.0 | 9.91 |
| 2020-07-14 | 10.0 | 9.89 | 9.98 | 10.0 | 5400.0 | 10.0 |
| 2020-07-13 | 10.0 | 9.94 | 10.0 | 9.94 | 7500.0 | 9.94 |
| 2020-07-10 | 9.97 | 9.88 | 9.9 | 9.97 | 14000.0 | 9.97 |
| 2020-07-09 | 9.95 | 9.9 | 9.95 | 9.9 | 4000.0 | 9.9 |
| 2020-07-08 | 10.03 | 9.87 | 9.9 | 10.0 | 201500.0 | 10.0 |
| 2020-07-07 | 10.0 | 9.79 | 10.0 | 9.85 | 32900.0 | 9.85 |
| 2020-07-06 | 9.95 | 9.8 | 9.95 | 9.8 | 38700.0 | 9.8 |
| 2020-07-02 | 10.0 | 9.8 | 10.0 | 9.8 | 49100.0 | 9.8 |