Gaxos.ai Inc (GXAI) Historical Stock Data
3.58 ↑1.03 (40.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GXAI is up 0.31% a day on average. There have been 15 days where Gaxos.ai Inc closed green and 15 days where GXAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 2.78 | 3.58 | ↑$0.80 (28.78%) | 2.78 | 3.77 | 6.44M |
| 2024-12-24 | 2.45 | 2.55 | ↑$0.10 (4.08%) | 2.30 | 2.60 | 1.14M |
| 2024-12-23 | 2.53 | 2.38 | ↓$0.15 (-5.93%) | 2.27 | 2.70 | 1.93M |
| 2024-12-20 | 2.50 | 2.39 | ↓$0.11 (-4.32%) | 2.25 | 2.69 | 2.33M |
| 2024-12-19 | 3.03 | 2.57 | ↓$0.46 (-15.18%) | 2.46 | 3.15 | 2.43M |
| 2024-12-18 | 3.94 | 3.32 | ↓$0.62 (-15.74%) | 3.15 | 4.38 | 3.95M |
| 2024-12-17 | 2.88 | 3.64 | ↑$0.76 (26.39%) | 2.86 | 4.41 | 10.05M |
| 2024-12-16 | 3.28 | 2.75 | ↓$0.53 (-16.16%) | 2.69 | 3.56 | 3.38M |
| 2024-12-13 | 3.97 | 3.49 | ↓$0.48 (-11.98%) | 3.16 | 4.12 | 3.98M |
| 2024-12-12 | 4.99 | 3.70 | ↓$1.29 (-25.85%) | 3.70 | 5.10 | 4.26M |
| 2024-12-11 | 5.70 | 5.07 | ↓$0.63 (-11.05%) | 5.05 | 6.40 | 12.80M |
| 2024-12-10 | 3.74 | 4.99 | ↑$1.25 (33.42%) | 3.61 | 7.50 | 56.50M |
| 2024-12-09 | 3.63 | 4.08 | ↑$0.45 (12.40%) | 3.49 | 5.55 | 107.57M |
| 2024-12-06 | 1.99 | 2.60 | ↑$0.61 (30.65%) | 1.86 | 3.64 | 143.33M |
| 2024-12-05 | 1.27 | 1.42 | ↑$0.15 (11.81%) | 1.25 | 1.48 | 1.11M |
| 2024-12-04 | 1.22 | 1.28 | ↑$0.06 (4.92%) | 1.20 | 1.32 | 562.24K |
| 2024-12-03 | 1.26 | 1.18 | ↓$0.08 (-6.35%) | 1.15 | 1.26 | 87.40K |
| 2024-12-02 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.21 | 1.30 | 115.41K |
| 2024-11-29 | 1.23 | 1.28 | ↑$0.05 (4.07%) | 1.19 | 1.30 | 167.36K |
| 2024-11-27 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.20 | 1.28 | 160.53K |
| 2024-11-26 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.17 | 1.30 | 260.56K |
| 2024-11-25 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.16 | 1.24 | 187.54K |
| 2024-11-22 | 1.26 | 1.19 | ↓$0.07 (-5.56%) | 1.17 | 1.28 | 179.52K |
| 2024-11-21 | 1.21 | 1.28 | ↑$0.07 (5.79%) | 1.20 | 1.35 | 377K |
| 2024-11-20 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.04 | 1.27 | 368.02K |
| 2024-11-19 | 1.13 | 1.20 | ↑$0.07 (6.19%) | 1.12 | 1.27 | 452.76K |
| 2024-11-18 | 1.35 | 1.15 | ↓$0.20 (-14.81%) | 1.01 | 1.48 | 1.04M |
| 2024-11-15 | 1.60 | 1.41 | ↓$0.19 (-11.88%) | 1.36 | 1.60 | 1.35M |
| 2024-11-14 | 2.02 | 1.76 | ↓$0.26 (-12.87%) | 1.61 | 2.49 | 71.59M |
| 2024-11-13 | 1.40 | 1.45 | ↑$0.05 (3.56%) | 1.40 | 1.48 | 64.69K |
Create an account or log in to view more rows.
$GXAI has just been halted from trading due to volatility.
$GXAI has just been halted from trading due to volatility.
$GXAI has just been halted from trading due to volatility.
$GXAI Markets about as efficient as a retirement home
$GXAI Up! Up! Up! Up! Up! Up! Up!
$GXAI Bullish AF ??
$GXAI BUY BUY BUY
$GXAI this sell-off is meh.
$GXAI has just been halted from trading due to volatility.
$GXAI has just been halted from trading due to volatility.