Gaxos.ai Inc. (GXAI) NASDAQ

1.42

+0.0043(+0.30%)

Updated at June 04 09:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 03, 20251.441.421.421.451.37111,742
June 02, 20251.431.421.421.471.452,191
May 30, 20251.471.431.431.481.4105,264
May 29, 20251.431.481.481.51.41215,505
May 28, 20251.421.391.391.421.32127,400
May 27, 20251.481.381.381.481.36295,900
May 23, 20251.291.421.421.481.25272,560
May 22, 20251.271.271.271.311.2398,168
May 21, 20251.251.211.211.331.2154,668
May 20, 20251.231.251.251.291.2379,301
May 19, 20251.311.241.241.331.23104,243
May 16, 20251.341.321.321.381.2754,483
May 15, 20251.341.321.321.341.353,000
May 14, 20251.441.351.351.441.29133,009
May 13, 20251.31.381.381.431.29176,891
May 12, 20251.231.311.311.351.21236,434
May 09, 20251.131.191.191.221.1397,744
May 08, 20251.131.131.131.161.1258,588
May 07, 20251.121.141.141.141.07243,993
May 06, 20251.141.121.121.151.1117,215
May 05, 20251.181.171.171.221.1375,731
May 02, 20251.171.161.161.21.1466,239
May 01, 20251.141.181.181.181.1357,349
April 30, 20251.121.131.141.151.0868,645
April 29, 20251.131.131.131.151.1239,102
April 28, 20251.161.141.141.21.1141,768
April 25, 20251.161.161.161.161.1184,114
April 24, 20251.091.141.141.141.08157,457
April 23, 20251.031.061.061.131.03166,900
April 22, 20251.021.031.031.071.0234,302
April 21, 20251.11.031.031.1199,401
April 17, 20251.111.11.11.111.0634,172
April 16, 20251.071.111.111.121.0674,516
April 15, 20251.131.11.11.171.06104,300
April 14, 20251.161.131.131.181.0978,594
April 11, 20251.061.121.121.141.0650,103
April 10, 20251.121.081.081.141.0665,261
April 09, 20251.021.121.121.151.01132,920
April 08, 20251.191.041.041.241.01669,440
April 07, 20251.121.181.181.241.0696,349
April 04, 20251.261.171.171.271.17397,782
April 03, 20251.221.261.261.31.22172,478
April 02, 20251.271.341.341.381.27200,000
April 01, 20251.191.31.31.341.17461,100
March 31, 20251.161.211.211.231.12103,100
March 28, 20251.21.161.161.221.1572,089
March 27, 20251.311.211.211.341.21120,913
March 26, 20251.351.341.341.391.31132,019
March 25, 20251.321.331.331.451.32351,210
March 24, 20251.211.291.291.311.18276,523
March 21, 20251.221.21.21.241.15134,117
March 20, 20251.251.211.211.261.17116,037
March 19, 20251.241.241.241.291.2393,456
March 18, 20251.251.241.241.31.2387,700
March 17, 20251.271.271.271.321.22191,957
March 14, 20251.221.221.221.251.18113,881
March 13, 20251.231.181.181.231.1780,054
March 12, 20251.191.211.211.241.16200,109
March 11, 20251.121.161.161.181.1235,500
March 10, 20251.211.121.121.231.1273,672
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved