GX Acquisition Corp II - Class A (GXII) Exchange: NASDAQ

Data as of May 16, 2022

$9.77 ($0.02) 0.15%

GX Acquisition Corp II - Class A - Daily Information
Click for more stock information on GX Acquisition Corp II - Class A.
Daily Information Data
Date May 16, 2022
Open $9.74
Previous Close $9.77
High $9.78
Low $9.74
Adjusted Open $9.74
Previous Adjusted Close $9.77
Adjusted High $9.78
Adjusted Low $9.74

About GX Acquisition Corp II - Class A (GXII)

GX Acquisition Corp II - Class A

Historical Stock Data for GX Acquisition Corp II - Class A (GXII)

Date Open High Low Close Adj.Close Volume
2022-05-13 $9.74 $9.78 $9.74 $9.77 $9.77 3,343
2022-05-12 $9.75 $9.78 $9.75 $9.75 $9.75 6,298
2022-05-11 $9.77 $9.77 $9.77 $9.77 $9.77 109
2022-05-10 $9.76 $9.79 $9.75 $9.78 $9.78 48,830
2022-05-09 $9.78 $9.78 $9.78 $9.78 $9.78 2,324
2022-05-06 $9.78 $9.78 $9.78 $9.78 $9.78 102
2022-05-05 $9.79 $9.79 $9.78 $9.78 $9.78 867
2022-05-04 $9.79 $9.79 $9.79 $9.79 $9.79 86
2022-05-03 $9.79 $9.79 $9.79 $9.79 $9.79 1
2022-05-02 $9.79 $9.79 $9.79 $9.79 $9.79 4
2022-04-29 $9.79 $9.79 $9.79 $9.79 $9.79 65
2022-04-28 $9.77 $9.80 $9.77 $9.79 $9.79 3,006
2022-04-27 $9.77 $9.79 $9.76 $9.77 $9.77 28,621
2022-04-26 $9.78 $9.78 $9.77 $9.78 $9.78 37,454
2022-04-25 $9.79 $9.80 $9.78 $9.79 $9.79 35,000
2022-04-22 $9.81 $9.81 $9.78 $9.78 $9.78 5,488
2022-04-21 $9.81 $9.86 $9.81 $9.83 $9.83 10,559
2022-04-20 $9.79 $9.81 $9.79 $9.81 $9.81 6,512
2022-04-19 $9.79 $9.79 $9.77 $9.77 $9.77 1,782
2022-04-18 $9.78 $9.79 $9.76 $9.76 $9.76 35,504
2022-04-14 $9.77 $9.77 $9.77 $9.77 $9.77 3,644
2022-04-13 $9.76 $9.76 $9.75 $9.76 $9.76 105,622
2022-04-12 $9.76 $9.78 $9.75 $9.78 $9.78 258,822
2022-04-11 $9.77 $9.77 $9.77 $9.77 $9.77 331
2022-04-08 $9.75 $9.75 $9.74 $9.75 $9.75 1,656
2022-04-07 $9.75 $9.77 $9.75 $9.77 $9.77 826
2022-04-06 $9.74 $9.76 $9.74 $9.76 $9.76 7,985
2022-04-05 $9.75 $9.75 $9.74 $9.74 $9.74 2,721
2022-04-04 $9.75 $9.75 $9.74 $9.74 $9.74 2,106
2022-04-01 $9.74 $9.74 $9.74 $9.74 $9.74 274
2022-03-31 $9.74 $9.76 $9.73 $9.76 $9.76 1,224
2022-03-30 $9.72 $9.75 $9.72 $9.75 $9.75 87,100
2022-03-29 $9.74 $9.74 $9.73 $9.73 $9.73 1,230
2022-03-28 $9.74 $9.75 $9.74 $9.75 $9.75 3,353
2022-03-25 $9.73 $9.74 $9.73 $9.74 $9.74 3,830
2022-03-24 $9.71 $9.74 $9.71 $9.73 $9.73 75,765
2022-03-23 $9.71 $9.74 $9.71 $9.71 $9.71 259,029
2022-03-22 $9.72 $9.72 $9.71 $9.71 $9.71 70,227
2022-03-21 $9.72 $9.73 $9.71 $9.73 $9.73 33,120
2022-03-18 $9.72 $9.72 $9.72 $9.72 $9.72 426
2022-03-17 $9.71 $9.71 $9.71 $9.71 $9.71 1,579
2022-03-16 $9.71 $9.72 $9.71 $9.72 $9.72 56,505
2022-03-15 $9.72 $9.72 $9.72 $9.72 $9.72 10,623
2022-03-14 $9.72 $9.72 $9.71 $9.72 $9.72 15,400
2022-03-11 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-03-10 $9.71 $9.71 $9.71 $9.71 $9.71 0
2022-03-09 $9.71 $9.71 $9.71 $9.71 $9.71 1,834
2022-03-08 $9.72 $9.72 $9.70 $9.71 $9.71 20,374
2022-03-07 $9.71 $9.72 $9.71 $9.71 $9.71 71,485
2022-03-04 $9.71 $9.71 $9.71 $9.71 $9.71 444
2022-03-03 $9.71 $9.71 $9.71 $9.71 $9.71 736
2022-03-02 $9.70 $9.70 $9.70 $9.70 $9.70 1
2022-03-01 $9.70 $9.70 $9.70 $9.70 $9.70 443
2022-02-28 $9.71 $9.71 $9.71 $9.71 $9.71 10
2022-02-25 $9.71 $9.71 $9.71 $9.71 $9.71 4
2022-02-24 $9.70 $9.71 $9.70 $9.71 $9.71 3,602
2022-02-23 $9.71 $9.71 $9.71 $9.71 $9.71 829
2022-02-22 $9.72 $9.72 $9.70 $9.72 $9.72 10,737
2022-02-18 $9.70 $9.70 $9.70 $9.70 $9.70 15
2022-02-17 $9.70 $9.70 $9.70 $9.70 $9.70 75
2022-02-16 $9.70 $9.70 $9.70 $9.70 $9.70 7
2022-02-15 $9.73 $9.74 $9.70 $9.70 $9.70 2,409
2022-02-14 $9.72 $9.72 $9.72 $9.72 $9.72 241
2022-02-11 $9.68 $9.68 $9.68 $9.68 $9.68 51
2022-02-10 $9.70 $9.70 $9.68 $9.68 $9.68 2,625
2022-02-09 $9.69 $9.69 $9.69 $9.69 $9.69 26
2022-02-08 $9.69 $9.69 $9.69 $9.69 $9.69 460
2022-02-07 $9.74 $9.74 $9.73 $9.74 $9.74 1,706
2022-02-04 $9.74 $9.74 $9.74 $9.74 $9.74 0
2022-02-03 $9.68 $9.74 $9.68 $9.74 $9.74 293
2022-02-02 $9.72 $9.72 $9.72 $9.72 $9.72 4
2022-02-01 $9.72 $9.72 $9.72 $9.72 $9.72 4,605
2022-01-31 $9.77 $9.77 $9.77 $9.77 $9.77 515
2022-01-28 $9.66 $9.72 $9.66 $9.66 $9.66 3,680
2022-01-27 $9.67 $9.73 $9.67 $9.73 $9.73 3,389
2022-01-26 $9.69 $9.69 $9.69 $9.69 $9.69 0
2022-01-25 $9.69 $9.69 $9.69 $9.69 $9.69 3,219
2022-01-24 $9.69 $9.69 $9.69 $9.69 $9.69 200,108
2022-01-21 $9.70 $9.70 $9.70 $9.70 $9.70 66,648
2022-01-20 $9.70 $9.70 $9.70 $9.70 $9.70 49
2022-01-19 $9.70 $9.70 $9.70 $9.70 $9.70 3
2022-01-18 $9.70 $9.70 $9.70 $9.70 $9.70 11
2022-01-14 $9.70 $9.70 $9.70 $9.70 $9.70 10
2022-01-13 $9.70 $9.70 $9.70 $9.70 $9.70 72
2022-01-12 $9.70 $9.70 $9.70 $9.70 $9.70 11
2022-01-11 $9.69 $9.70 $9.69 $9.70 $9.70 140,822
2022-01-10 $9.71 $9.71 $9.71 $9.71 $9.71 106
2022-01-07 $9.70 $9.74 $9.70 $9.71 $9.71 4,387
2022-01-06 $9.70 $9.70 $9.70 $9.70 $9.70 1,208
2022-01-05 $9.70 $9.70 $9.70 $9.70 $9.70 236
2022-01-04 $9.68 $9.68 $9.68 $9.68 $9.68 24
2022-01-03 $9.69 $9.69 $9.68 $9.68 $9.68 49,319
2021-12-31 $9.69 $9.69 $9.69 $9.69 $9.69 132
2021-12-30 $9.71 $9.71 $9.71 $9.71 $9.71 9
2021-12-29 $9.71 $9.71 $9.71 $9.71 $9.71 27
2021-12-28 $9.71 $9.71 $9.71 $9.71 $9.71 3
2021-12-27 $9.70 $9.71 $9.69 $9.71 $9.71 9,021
2021-12-23 $9.68 $9.70 $9.68 $9.70 $9.70 1,260
2021-12-22 $9.70 $9.70 $9.66 $9.67 $9.67 41,314
2021-12-21 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-12-20 $9.70 $9.72 $9.70 $9.72 $9.72 4,341
2021-12-17 $9.71 $9.71 $9.69 $9.71 $9.71 1,245
2021-12-16 $9.70 $9.71 $9.69 $9.70 $9.70 30,395
2021-12-15 $9.72 $9.72 $9.69 $9.70 $9.70 560,974
2021-12-14 $9.70 $9.73 $9.70 $9.72 $9.72 9,295
2021-12-13 $9.71 $9.72 $9.70 $9.70 $9.70 53,052
2021-12-10 $9.71 $9.71 $9.71 $9.71 $9.71 318
2021-12-09 $9.68 $9.68 $9.68 $9.68 $9.68 476
2021-12-08 $9.69 $9.69 $9.68 $9.69 $9.69 55,795
2021-12-07 $9.70 $9.70 $9.70 $9.70 $9.70 428
2021-12-06 $9.73 $9.73 $9.73 $9.73 $9.73 870
2021-12-03 $9.73 $9.73 $9.73 $9.73 $9.73 192
2021-12-02 $9.69 $9.69 $9.69 $9.69 $9.69 8
2021-12-01 $9.69 $9.69 $9.69 $9.69 $9.69 30,074
2021-11-30 $9.77 $9.77 $9.77 $9.77 $9.77 34
2021-11-29 $9.77 $9.77 $9.77 $9.77 $9.77 211
2021-11-26 $9.75 $9.75 $9.75 $9.75 $9.75 68
2021-11-24 $9.75 $9.75 $9.75 $9.75 $9.75 94
2021-11-23 $9.75 $9.75 $9.73 $9.75 $9.75 21,199
2021-11-22 $9.68 $9.68 $9.68 $9.68 $9.68 52
2021-11-19 $9.68 $9.68 $9.68 $9.68 $9.68 461
2021-11-18 $9.70 $9.70 $9.70 $9.70 $9.70 430
2021-11-17 $9.75 $9.75 $9.75 $9.75 $9.75 276
2021-11-16 $9.75 $9.75 $9.75 $9.75 $9.75 30,699
2021-11-15 $9.73 $9.73 $9.73 $9.73 $9.73 292
2021-11-12 $9.70 $9.75 $9.70 $9.73 $9.73 4,510
2021-11-11 $9.73 $9.73 $9.73 $9.73 $9.73 79
2021-11-10 $9.70 $9.73 $9.70 $9.73 $9.73 498
2021-11-09 $9.73 $9.73 $9.73 $9.73 $9.73 960
2021-11-08 $9.73 $9.73 $9.73 $9.73 $9.73 255
2021-11-05 $9.74 $9.74 $9.73 $9.73 $9.73 4,318
2021-11-04 $9.71 $9.74 $9.71 $9.74 $9.74 3,409
2021-11-03 $9.69 $9.71 $9.69 $9.70 $9.70 24,642
2021-11-02 $9.73 $9.74 $9.73 $9.74 $9.74 9,318
2021-11-01 $9.73 $9.73 $9.73 $9.73 $9.73 356
2021-10-29 $9.73 $9.73 $9.73 $9.73 $9.73 1,298
2021-10-28 $9.71 $9.72 $9.70 $9.72 $9.72 3,072
2021-10-27 $9.69 $9.70 $9.69 $9.70 $9.70 1,728
2021-10-26 $9.72 $9.72 $9.72 $9.72 $9.72 371
2021-10-25 $9.73 $9.75 $9.72 $9.75 $9.75 2,574
2021-10-22 $9.75 $9.75 $9.75 $9.75 $9.75 7,026
2021-10-21 $9.69 $9.69 $9.69 $9.69 $9.69 56
2021-10-20 $9.69 $9.69 $9.69 $9.69 $9.69 58
2021-10-19 $9.69 $9.69 $9.69 $9.69 $9.69 1,052
2021-10-18 $9.69 $9.69 $9.69 $9.69 $9.69 46
2021-10-15 $9.69 $9.69 $9.69 $9.69 $9.69 1,144
2021-10-14 $9.74 $9.75 $9.71 $9.75 $9.75 5,491
2021-10-13 $9.69 $9.69 $9.69 $9.69 $9.69 4
2021-10-12 $9.69 $9.69 $9.69 $9.69 $9.69 29
2021-10-11 $9.69 $9.69 $9.69 $9.69 $9.69 6
2021-10-08 $9.69 $9.70 $9.69 $9.69 $9.69 30,022
2021-10-07 $9.76 $9.76 $9.69 $9.69 $9.69 1,535,710
2021-10-06 $9.70 $9.71 $9.67 $9.70 $9.70 119,439
2021-10-05 $9.74 $9.74 $9.74 $9.74 $9.74 1
2021-10-04 $9.67 $9.79 $9.67 $9.74 $9.74 1,421
2021-10-01 $9.66 $9.68 $9.66 $9.67 $9.67 10,208
2021-09-30 $9.72 $9.72 $9.72 $9.72 $9.72 36
2021-09-29 $9.72 $9.72 $9.72 $9.72 $9.72 50
2021-09-28 $9.72 $9.72 $9.72 $9.72 $9.72 39
2021-09-27 $9.72 $9.72 $9.72 $9.72 $9.72 13
2021-09-24 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-09-23 $9.72 $9.72 $9.72 $9.72 $9.72 16
2021-09-22 $9.72 $9.72 $9.72 $9.72 $9.72 11
2021-09-21 $9.72 $9.72 $9.72 $9.72 $9.72 0
2021-09-20 $9.72 $9.72 $9.72 $9.72 $9.72 16
2021-09-17 $9.72 $9.72 $9.72 $9.72 $9.72 422
2021-09-16 $9.71 $9.71 $9.71 $9.71 $9.71 218
2021-09-15 $9.66 $9.74 $9.66 $9.74 $9.74 403
2021-09-14 $9.71 $9.71 $9.71 $9.71 $9.71 47
2021-09-13 $9.69 $9.71 $9.69 $9.71 $9.71 1,384
2021-09-10 $9.67 $9.71 $9.66 $9.71 $9.71 907
2021-09-09 $9.66 $9.71 $9.65 $9.71 $9.71 3,448
2021-09-08 $9.67 $9.67 $9.67 $9.67 $9.67 0
2021-09-07 $9.65 $9.67 $9.65 $9.67 $9.67 779
2021-09-03 $9.67 $9.67 $9.67 $9.67 $9.67 5
2021-09-02 $9.67 $9.67 $9.67 $9.67 $9.67 40
2021-09-01 $9.70 $9.70 $9.66 $9.67 $9.67 2,376
2021-08-31 $9.65 $9.65 $9.65 $9.65 $9.65 40
2021-08-30 $9.62 $9.65 $9.62 $9.65 $9.65 526
2021-08-27 $9.66 $9.66 $9.66 $9.66 $9.66 34
2021-08-26 $9.61 $9.66 $9.61 $9.66 $9.66 1,256
2021-08-25 $9.65 $9.65 $9.65 $9.65 $9.65 9
2021-08-24 $9.61 $9.65 $9.61 $9.65 $9.65 2,396
2021-08-23 $9.64 $9.64 $9.64 $9.64 $9.64 55
2021-08-20 $9.64 $9.64 $9.64 $9.64 $9.64 231
2021-08-19 $9.62 $9.62 $9.62 $9.62 $9.62 2
2021-08-18 $9.62 $9.62 $9.62 $9.62 $9.62 151
2021-08-17 $9.66 $9.66 $9.66 $9.66 $9.66 51
2021-08-16 $9.66 $9.66 $9.66 $9.66 $9.66 413,011
2021-08-13 $9.66 $9.66 $9.66 $9.66 $9.66 0
2021-08-12 $9.69 $9.69 $9.62 $9.66 $9.66 10,520
2021-08-11 $9.65 $9.69 $9.65 $9.69 $9.69 6,214
2021-08-10 $9.64 $9.64 $9.64 $9.64 $9.64 348
2021-08-09 $9.72 $9.72 $9.64 $9.64 $9.64 4,500
2021-08-06 $9.76 $9.76 $9.62 $9.62 $9.62 1,001
2021-08-05 $9.70 $9.70 $9.65 $9.65 $9.65 392
2021-08-04 $9.66 $9.78 $9.65 $9.65 $9.65 7,444
2021-08-03 $9.68 $9.78 $9.65 $9.65 $9.65 1,236
2021-08-02 $9.76 $9.76 $9.76 $9.76 $9.76 25,297
2021-07-30 $9.68 $9.68 $9.68 $9.68 $9.68 261
2021-07-29 $9.65 $9.65 $9.65 $9.65 $9.65 1,243
2021-07-28 $9.71 $9.71 $9.71 $9.71 $9.71 251
2021-07-27 $9.65 $9.76 $9.65 $9.75 $9.75 12,288
2021-07-26 $9.65 $9.65 $9.65 $9.65 $9.65 8
2021-07-23 $9.65 $9.65 $9.65 $9.65 $9.65 3,002
2021-07-22 $9.65 $9.65 $9.65 $9.65 $9.65 33,125
2021-07-21 $9.68 $9.68 $9.65 $9.67 $9.67 151,538
2021-07-20 $9.65 $9.70 $9.65 $9.65 $9.65 29,076
2021-07-19 $9.65 $9.65 $9.65 $9.65 $9.65 8,560
2021-07-16 $9.68 $9.68 $9.65 $9.65 $9.65 1,793
2021-07-15 $9.65 $9.66 $9.65 $9.66 $9.66 10,150
2021-07-14 $9.65 $9.65 $9.65 $9.65 $9.65 156
2021-07-13 $9.73 $9.73 $9.73 $9.73 $9.73 80
2021-07-12 $9.66 $9.73 $9.66 $9.73 $9.73 11,434
2021-07-09 $9.72 $9.72 $9.66 $9.66 $9.66 50,414
2021-07-08 $9.65 $9.65 $9.65 $9.65 $9.65 409
2021-07-07 $9.70 $9.70 $9.70 $9.70 $9.70 587,867
2021-07-06 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-07-02 $9.70 $9.70 $9.70 $9.70 $9.70 283
2021-07-01 $9.70 $9.70 $9.70 $9.70 $9.70 60,455
2021-06-30 $9.65 $9.67 $9.65 $9.65 $9.65 72,699
2021-06-29 $9.65 $9.65 $9.65 $9.65 $9.65 3,050
2021-06-28 $9.65 $9.70 $9.65 $9.65 $9.65 36,360
2021-06-25 $9.70 $9.70 $9.70 $9.70 $9.70 0
2021-06-24 $9.70 $9.70 $9.70 $9.70 $9.70 65
2021-06-23 $9.70 $9.71 $9.70 $9.70 $9.70 13,710
2021-06-22 $9.69 $9.69 $9.69 $9.69 $9.69 1,684
2021-06-21 $9.69 $9.75 $9.69 $9.74 $9.74 11,241
2021-06-18 $9.66 $9.66 $9.66 $9.66 $9.66 0
2021-06-17 $9.68 $9.70 $9.66 $9.66 $9.66 178,532
2021-06-16 $9.67 $9.67 $9.66 $9.66 $9.66 5,700
2021-06-15 $9.66 $9.66 $9.66 $9.66 $9.66 2,585
2021-06-14 $9.69 $9.69 $9.69 $9.69 $9.69 0
2021-06-11 $9.69 $9.69 $9.69 $9.69 $9.69 1
2021-06-10 $9.66 $9.69 $9.66 $9.69 $9.69 651
2021-06-09 $9.70 $9.70 $9.66 $9.66 $9.66 1,257
2021-06-08 $9.65 $9.67 $9.65 $9.66 $9.66 3,651
2021-06-07 $9.65 $9.65 $9.65 $9.65 $9.65 214
2021-06-04 $9.63 $9.65 $9.63 $9.65 $9.65 1,344
2021-06-03 $9.62 $9.63 $9.62 $9.63 $9.63 694
2021-06-02 $9.62 $9.62 $9.62 $9.62 $9.62 200
2021-06-01 $9.62 $9.62 $9.62 $9.62 $9.62 1
2021-05-28 $9.62 $9.62 $9.62 $9.62 $9.62 1,676
2021-05-27 $9.62 $9.62 $9.62 $9.62 $9.62 0
2021-05-26 $9.70 $9.73 $9.62 $9.62 $9.62 15,776
2021-05-25 $9.62 $9.64 $9.59 $9.59 $9.59 99,503
2021-05-24 $9.62 $9.75 $9.62 $9.62 $9.62 10,300
2021-05-21 $9.65 $9.65 $9.65 $9.65 $9.65 0
2021-05-20 $9.66 $9.66 $9.65 $9.65 $9.65 9,450
2021-05-19 $9.65 $9.65 $9.64 $9.65 $9.65 3,677
2021-05-18 $9.67 $10.00 $9.65 $10.00 $10.00 50,350
2021-05-17 $10.06 $10.06 $10.06 $10.06 $10.06 1
2021-05-14 $10.06 $10.06 $10.06 $10.06 $10.06 4
2021-05-13 $10.06 $10.06 $10.06 $10.06 $10.06 5
2021-05-12 $10.06 $10.06 $10.06 $10.06 $10.06 0
2021-05-11 $10.06 $10.06 $10.06 $10.06 $10.06 0
2021-05-10 $10.06 $10.06 $10.06 $10.06 $10.06 1,701

GX Acquisition Corp II - Class A (GXII) News Headlines

Recent GX Acquisition Corp II - Class A (GXII) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.