Register to chat with like-minded investors on our interactive forums.
GXAI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 3.57 | -0.13 | -3.51% | 3.74 | 3.8294 | 3.56 | 9,038 |
| May 23 2024 | 3.70 | 0.08 | 2.21% | 3.79 | 3.85 | 3.55 | 9,725 |
| May 22 2024 | 3.62 | -0.02 | -0.55% | 3.64 | 3.75 | 3.57 | 14,087 |
| May 21 2024 | 3.64 | -0.16 | -4.21% | 3.83 | 3.86 | 3.61 | 12,790 |
| May 20 2024 | 3.80 | -0.13 | -3.31% | 3.86 | 3.90 | 3.76 | 9,941 |
| May 17 2024 | 3.93 | 0.00 | 0.00% | 4.08 | 4.08 | 3.84 | 12,704 |
| May 16 2024 | 3.93 | 0.24 | 6.50% | 3.71 | 3.93 | 3.585 | 31,605 |
| May 15 2024 | 3.69 | -0.17 | -4.40% | 3.86 | 3.8997 | 3.50 | 19,811 |
| May 14 2024 | 3.86 | 0.10 | 2.66% | 3.67 | 3.98 | 3.565 | 37,333 |
| May 13 2024 | 3.76 | 0.18 | 5.03% | 3.55 | 3.77 | 3.25 | 51,859 |
| May 10 2024 | 3.58 | -0.32 | -8.21% | 3.90 | 3.97 | 3.5201 | 29,570 |
| May 09 2024 | 3.90 | -0.25 | -6.02% | 4.03 | 4.11 | 3.85 | 23,152 |
| May 08 2024 | 4.15 | -0.05 | -1.19% | 4.35 | 4.40 | 3.62 | 22,795 |
| May 07 2024 | 4.20 | -0.50 | -10.64% | 4.42 | 4.70 | 4.20 | 101,856 |
| May 06 2024 | 4.70 | 0.07 | 1.51% | 4.63 | 4.86 | 4.51 | 36,360 |
| May 03 2024 | 4.63 | 0.04 | 0.97% | 4.57 | 4.6599 | 4.3401 | 21,130 |
| May 02 2024 | 4.5857 | -0.30 | -6.22% | 4.71 | 4.71 | 4.45 | 21,215 |
| May 01 2024 | 4.89 | -0.19 | -3.74% | 5.08 | 5.23 | 4.8751 | 13,819 |
| Apr 30 2024 | 5.08 | -0.11 | -2.12% | 5.10 | 5.10 | 4.90 | 6,298 |
| Apr 29 2024 | 5.19 | 0.20 | 4.01% | 4.97 | 5.2299 | 4.88 | 11,613 |
| Apr 26 2024 | 4.99 | -0.02 | -0.40% | 4.95 | 5.123 | 4.9071 | 10,587 |
| Apr 25 2024 | 5.01 | -0.32 | -6.00% | 5.27 | 5.37 | 4.68 | 134,120 |
| Apr 24 2024 | 5.33 | -0.39 | -6.82% | 5.67 | 5.78 | 5.10 | 20,408 |
| Apr 23 2024 | 5.72 | -0.38 | -6.23% | 5.93 | 6.14 | 5.65 | 29,156 |
| Apr 22 2024 | 6.10 | 0.06 | 0.99% | 5.90 | 6.12 | 5.74 | 18,664 |
| Apr 19 2024 | 6.04 | 0.24 | 4.14% | 5.52 | 6.29 | 5.52 | 56,000 |
| Apr 18 2024 | 5.80 | 0.01 | 0.17% | 5.67 | 6.28 | 5.55 | 112,094 |
| Apr 17 2024 | 5.79 | -0.14 | -2.36% | 5.99 | 6.40 | 5.45 | 104,006 |
| Apr 16 2024 | 5.93 | 0.21 | 3.67% | 5.56 | 6.11 | 5.51 | 60,549 |
| Apr 15 2024 | 5.72 | -0.73 | -11.32% | 6.40 | 6.40 | 5.57 | 46,449 |
| Apr 12 2024 | 6.45 | -0.19 | -2.86% | 6.65 | 6.97 | 6.27 | 52,754 |
| Apr 11 2024 | 6.64 | -0.26 | -3.77% | 6.49 | 7.05 | 6.35 | 19,898 |
| Apr 10 2024 | 6.90 | -0.14 | -1.99% | 7.10 | 7.31 | 6.60 | 23,336 |
| Apr 09 2024 | 7.04 | 0.14 | 2.03% | 6.81 | 7.24 | 6.47 | 93,744 |
| Apr 08 2024 | 6.90 | 0.76 | 12.38% | 6.31 | 6.95 | 6.08 | 143,146 |
| Apr 05 2024 | 6.14 | 0.26 | 4.42% | 5.79 | 6.60 | 5.75 | 213,433 |
| Apr 04 2024 | 5.88 | -0.12 | -2.00% | 5.57 | 6.09 | 5.57 | 42,297 |
| Apr 03 2024 | 6.00 | 0.14 | 2.39% | 5.65 | 6.00 | 5.4301 | 69,034 |
| Apr 02 2024 | 5.86 | -0.17 | -2.82% | 6.65 | 6.70 | 5.50 | 1,393,816 |
| Apr 01 2024 | 6.03 | 0.00 | 0.00% | 6.03 | 6.32 | 5.9501 | 44,891 |
| Mar 28 2024 | 6.03 | -0.11 | -1.79% | 6.00 | 6.23 | 6.00 | 28,903 |
| Mar 27 2024 | 6.14 | -0.12 | -1.92% | 6.26 | 6.5199 | 6.02 | 54,764 |
| Mar 26 2024 | 6.26 | 0.32 | 5.39% | 6.06 | 6.35 | 5.96 | 85,679 |
| Mar 25 2024 | 5.94 | -0.06 | -1.00% | 6.59 | 6.6372 | 5.91 | 65,245 |
| Mar 22 2024 | 6.00 | -1.37 | -18.59% | 7.10 | 7.18 | 5.92 | 176,608 |
| Mar 21 2024 | 7.37 | -0.37 | -4.78% | 7.43 | 7.65 | 7.0601 | 88,494 |
| Mar 20 2024 | 7.74 | 0.94 | 13.82% | 6.76 | 7.90 | 6.66 | 323,373 |
| Mar 19 2024 | 6.80 | 0.09 | 1.34% | 6.50 | 6.8819 | 6.12 | 126,793 |
| Mar 18 2024 | 6.71 | -0.25 | -3.59% | 6.68 | 7.27 | 6.5003 | 292,420 |
| Mar 15 2024 | 6.96 | -1.64 | -19.07% | 7.56 | 8.14 | 6.75 | 372,471 |
| Mar 14 2024 | 8.60 | 0.56 | 6.97% | 9.20 | 9.74 | 7.63 | 1,361,946 |
| Mar 13 2024 | 8.04 | 2.72 | 51.13% | 10.55 | 16.27 | 6.50 | 43,497,441 |
| Mar 12 2024 | 5.32 | -0.68 | -11.33% | 6.03 | 6.03 | 5.30 | 134,757 |
| Mar 11 2024 | 6.00 | -0.33 | -5.14% | 6.40 | 6.5799 | 5.76 | 161,309 |
| Mar 08 2024 | 6.325 | 0.16 | 2.63% | 6.39 | 6.545 | 5.33 | 299,031 |
| Mar 07 2024 | 6.1632 | 0.49 | 8.72% | 5.40 | 6.5988 | 5.052 | 129,527 |
| Mar 06 2024 | 5.6688 | -0.35 | -5.82% | 5.88 | 6.30 | 5.28 | 81,401 |
| Mar 05 2024 | 6.0192 | -0.26 | -4.09% | 6.126 | 6.432 | 5.8824 | 29,133 |
| Mar 04 2024 | 6.276 | -0.32 | -4.81% | 6.3948 | 6.8124 | 6.00 | 36,873 |
| Mar 01 2024 | 6.5928 | 0.20 | 3.17% | 6.2712 | 6.8508 | 5.904 | 62,020 |
| Feb 29 2024 | 6.39 | -0.24 | -3.64% | 6.7452 | 6.96 | 5.70 | 84,622 |
| Feb 28 2024 | 6.6312 | -0.61 | -8.37% | 8.028 | 8.028 | 6.4956 | 133,883 |
| Feb 27 2024 | 7.2372 | -0.73 | -9.17% | 8.22 | 10.56 | 7.2012 | 557,695 |
