GIX-R (GIX-R) Historical Stock Data
Historical Data
In the past 30 trading days, GIX-R is down -0.38% a day on average. There have been 19 days where GIX-R closed green and 11 days where GIX-R closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-08-24 | 138.00 | 126.60 | ↓$11.40 (-8.26%) | 123.00 | 141.70 | 0.90M |
| 2020-08-23 | 116.60 | 116.90 | ↑$0.30 (0.26%) | 114.80 | 119.50 | 57.49K |
| 2020-08-20 | 120.80 | 116.40 | ↓$4.40 (-3.64%) | 111.90 | 120.80 | 144.06K |
| 2020-08-19 | 120.80 | 120.20 | ↓$0.60 (-0.50%) | 119.60 | 125.30 | 347.42K |
| 2020-08-18 | 131.10 | 121.70 | ↓$9.40 (-7.17%) | 120.10 | 131.10 | 165.98K |
| 2020-08-17 | 133.20 | 131.10 | ↓$2.10 (-1.58%) | 130.90 | 133.20 | 15.91K |
| 2020-08-16 | 132.80 | 133.20 | ↑$0.40 (0.30%) | 132.80 | 133.30 | 13.90K |
| 2020-08-14 | 0.29 | 0.29 | ↑$0.00 (0.00%) | 0.29 | 0.29 | 1.50K |
| 2020-08-13 | 133.50 | 132.80 | ↓$0.70 (-0.52%) | 130.30 | 135.40 | 31.06K |
| 2020-08-12 | 129.70 | 133.40 | ↑$3.70 (2.85%) | 129.70 | 134.50 | 47.67K |
| 2020-08-11 | 126.70 | 127.70 | ↑$1.00 (0.79%) | 126.70 | 129.30 | 9.65K |
| 2020-08-10 | 126.10 | 126.70 | ↑$0.60 (0.48%) | 126.10 | 127.80 | 20.82K |
| 2020-08-09 | 125.60 | 126.10 | ↑$0.50 (0.40%) | 125.60 | 126.50 | 12.71K |
| 2020-08-06 | 128.80 | 125.50 | ↓$3.30 (-2.56%) | 125.50 | 135.20 | 97.03K |
| 2020-08-05 | 127.90 | 130.10 | ↑$2.20 (1.72%) | 127.90 | 131.70 | 13.72K |
| 2020-08-04 | 127.40 | 127.90 | ↑$0.50 (0.39%) | 126.10 | 129.30 | 16.75K |
| 2020-08-03 | 127.00 | 127.50 | ↑$0.50 (0.39%) | 127.00 | 128.50 | 12.51K |
| 2020-08-02 | 130.40 | 128.30 | ↓$2.10 (-1.61%) | 126.40 | 130.40 | 190.92K |
| 2020-07-31 | 0.29 | 0.29 | ↑$0.00 (0.00%) | 0.29 | 0.29 | 2.18K |
| 2020-07-30 | 0.29 | 0.29 | ↑$0.00 (0.00%) | 0.29 | 0.31 | 8.30K |
| 2020-07-29 | 130.00 | 130.40 | ↑$0.40 (0.31%) | 130.00 | 131.20 | 8.89K |
| 2020-07-28 | 134.90 | 131.00 | ↓$3.90 (-2.89%) | 128.70 | 135.00 | 72.08K |
| 2020-07-27 | 141.50 | 138.40 | ↓$3.10 (-2.19%) | 137.60 | 141.50 | 44.33K |
| 2020-07-26 | 141.10 | 141.50 | ↑$0.40 (0.28%) | 141.00 | 143.00 | 59.22K |
| 2020-07-24 | 0.37 | 0.37 | ↑$0.00 (0.00%) | 0.37 | 0.37 | 2.36K |
| 2020-07-23 | 142.10 | 144.20 | ↑$2.10 (1.48%) | 140.90 | 146.80 | 37.22K |
| 2020-07-22 | 136.40 | 142.20 | ↑$5.80 (4.25%) | 136.40 | 149.50 | 122.27K |
| 2020-07-21 | 130.10 | 134.20 | ↑$4.10 (3.15%) | 130.10 | 138.40 | 29.54K |
| 2020-07-20 | 126.30 | 130.10 | ↑$3.80 (3.01%) | 126.30 | 132.50 | 27.73K |
| 2020-07-19 | 126.70 | 125.90 | ↓$0.80 (-0.63%) | 123.80 | 126.70 | 11.88K |
Create an account or log in to view more rows.
$GIX-R Pamp it higher...
$GIX-R we all speculate but nobody knows what going to happen.
$GIX-R Let’s get it
$GIX-R Ride this train. You won't regret.
$GIX-R I think I like this stock more everyday
$GIX-R I warned everyone this company sucks
$GIX-R Waiting waiting waiting — you know for what !!! Announcement!!!
$GIX-R wow you bulls are losers
$GIX-R taking off soon
$GIX-R love this stock!!!!