Register for streaming realtime charts, analysis tools, and prices.
GINX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 25.7725 | -0.11 | -0.41% | 25.7124 | 25.83 | 25.7101 | 6,911 |
| Jun 13 2024 | 25.8785 | -0.15 | -0.56% | 25.86 | 25.93 | 25.79 | 2,247 |
| Jun 12 2024 | 26.0247 | 0.09 | 0.33% | 26.16 | 26.169 | 26.01 | 14,553 |
| Jun 11 2024 | 25.9386 | 0.00 | -0.01% | 25.9083 | 25.95 | 25.85 | 28,082 |
| Jun 10 2024 | 25.94 | 0.06 | 0.25% | 25.55 | 25.99 | 25.55 | 7,194 |
| Jun 07 2024 | 25.8766 | -0.07 | -0.27% | 26.26 | 26.26 | 25.85 | 4,983 |
| Jun 06 2024 | 25.9463 | 0.03 | 0.10% | 25.95 | 26.00 | 25.9463 | 6,744 |
| Jun 05 2024 | 25.9191 | 0.26 | 1.01% | 25.87 | 25.92 | 25.8622 | 6,869 |
| Jun 04 2024 | 25.66 | -0.10 | -0.38% | 25.57 | 25.68 | 25.53 | 8,184 |
| Jun 03 2024 | 25.7576 | -0.16 | -0.60% | 25.63 | 25.7576 | 25.63 | 4,500 |
| May 31 2024 | 25.9143 | 0.20 | 0.79% | 25.68 | 25.9143 | 25.6354 | 9,175 |
| May 30 2024 | 25.7111 | -0.01 | -0.03% | 25.36 | 25.77 | 25.36 | 5,695 |
| May 29 2024 | 25.7177 | -0.25 | -0.95% | 25.55 | 25.79 | 25.55 | 12,482 |
| May 28 2024 | 25.9633 | -0.11 | -0.43% | 26.02 | 26.02 | 25.93 | 10,062 |
| May 24 2024 | 26.0761 | 0.07 | 0.27% | 26.1381 | 26.1381 | 26.0761 | 1,537 |
| May 23 2024 | 26.0048 | -0.25 | -0.95% | 26.65 | 26.65 | 25.99 | 11,569 |
| May 22 2024 | 26.2544 | -0.15 | -0.57% | 26.34 | 26.36 | 26.24 | 11,798 |
| May 21 2024 | 26.4036 | -0.01 | -0.02% | 26.16 | 26.56 | 26.16 | 2,926 |
| May 20 2024 | 26.4086 | -0.05 | -0.18% | 26.47 | 26.50 | 26.40 | 10,617 |
| May 17 2024 | 26.4553 | 0.10 | 0.38% | 26.08 | 26.48 | 26.08 | 21,009 |
| May 16 2024 | 26.3553 | -0.05 | -0.18% | 26.43 | 26.43 | 26.3553 | 9,679 |
| May 15 2024 | 26.4018 | 0.27 | 1.04% | 25.90 | 26.4018 | 25.90 | 11,082 |
| May 14 2024 | 26.1303 | 0.09 | 0.35% | 26.05 | 26.16 | 26.0244 | 8,352 |
| May 13 2024 | 26.0383 | 0.07 | 0.26% | 26.05 | 26.07 | 26.0115 | 8,087 |
| May 10 2024 | 25.97 | 0.04 | 0.17% | 25.965 | 26.00 | 25.95 | 8,474 |
| May 09 2024 | 25.9258 | 0.11 | 0.43% | 25.53 | 25.95 | 25.53 | 3,244 |
| May 08 2024 | 25.8151 | 0.00 | 0.01% | 25.79 | 25.84 | 25.7706 | 7,798 |
| May 07 2024 | 25.8131 | 0.06 | 0.22% | 25.87 | 25.87 | 25.79 | 11,945 |
| May 06 2024 | 25.7558 | 0.18 | 0.71% | 25.70 | 25.78 | 25.70 | 5,883 |
| May 03 2024 | 25.575 | 0.33 | 1.32% | 25.78 | 25.78 | 25.45 | 14,597 |
| May 02 2024 | 25.2414 | 0.26 | 1.04% | 25.1599 | 25.30 | 25.1599 | 7,385 |
| May 01 2024 | 24.9828 | -0.04 | -0.14% | 25.34 | 25.34 | 24.9828 | 16,283 |
| Apr 30 2024 | 25.0182 | -0.39 | -1.54% | 25.22 | 25.23 | 25.0182 | 23,751 |
| Apr 29 2024 | 25.4097 | 0.01 | 0.04% | 25.4132 | 25.46 | 25.37 | 9,225 |
| Apr 26 2024 | 25.3986 | 0.28 | 1.10% | 25.53 | 25.53 | 25.35 | 25,380 |
| Apr 25 2024 | 25.1213 | -0.05 | -0.22% | 25.35 | 25.35 | 24.939 | 9,318 |
| Apr 24 2024 | 25.1757 | -0.05 | -0.18% | 25.085 | 25.21 | 25.0699 | 9,904 |
| Apr 23 2024 | 25.2216 | 0.18 | 0.74% | 25.19 | 25.2601 | 24.22 | 19,755 |
| Apr 22 2024 | 25.0375 | 0.24 | 0.96% | 24.80 | 25.12 | 24.80 | 14,079 |
| Apr 19 2024 | 24.7997 | 0.00 | 0.00% | 24.83 | 24.84 | 24.735 | 45,723 |
| Apr 18 2024 | 24.8009 | 0.00 | -0.01% | 24.77 | 24.85 | 24.7602 | 10,266 |
| Apr 17 2024 | 24.8037 | -0.10 | -0.42% | 24.82 | 24.84 | 24.79 | 9,886 |
| Apr 16 2024 | 24.9079 | -0.10 | -0.40% | 25.30 | 25.30 | 24.88 | 7,304 |
| Apr 15 2024 | 25.008 | -0.25 | -1.00% | 25.04 | 25.28 | 24.98 | 14,177 |
| Apr 12 2024 | 25.26 | -0.35 | -1.38% | 25.34 | 25.34 | 25.23 | 9,092 |
| Apr 11 2024 | 25.6133 | 0.06 | 0.25% | 25.43 | 25.66 | 25.43 | 38,073 |
| Apr 10 2024 | 25.55 | -0.25 | -0.95% | 25.59 | 25.59 | 25.48 | 28,383 |
| Apr 09 2024 | 25.7958 | 0.04 | 0.14% | 26.09 | 26.09 | 25.68 | 10,884 |
| Apr 08 2024 | 25.76 | 0.03 | 0.12% | 25.84 | 26.295 | 25.76 | 5,077 |
| Apr 05 2024 | 25.7296 | 0.16 | 0.62% | 25.64 | 25.7499 | 25.64 | 19,617 |
| Apr 04 2024 | 25.5704 | -0.10 | -0.40% | 25.8696 | 25.91 | 25.52 | 9,878 |
| Apr 03 2024 | 25.6739 | 0.07 | 0.28% | 25.69 | 25.7582 | 25.65 | 22,620 |
| Apr 02 2024 | 25.6022 | -0.18 | -0.68% | 25.49 | 25.63 | 25.49 | 6,218 |
| Apr 01 2024 | 25.7786 | -0.13 | -0.52% | 25.55 | 25.79 | 25.55 | 10,908 |
| Mar 28 2024 | 25.913 | 0.01 | 0.05% | 25.90 | 25.9399 | 25.90 | 7,441 |
| Mar 27 2024 | 25.8997 | 0.12 | 0.48% | 26.05 | 26.05 | 25.7848 | 2,513 |
| Mar 26 2024 | 25.7757 | -0.05 | -0.21% | 25.8206 | 25.869 | 25.7757 | 92,266 |
| Mar 25 2024 | 25.8289 | -0.11 | -0.42% | 25.8921 | 25.92 | 25.82 | 10,477 |
| Mar 22 2024 | 25.939 | -0.08 | -0.31% | 26.25 | 26.25 | 25.9164 | 10,512 |
| Mar 21 2024 | 26.0199 | 0.10 | 0.37% | 26.052 | 26.0587 | 26.0199 | 3,465 |
| Mar 20 2024 | 25.9232 | 0.26 | 1.03% | 25.7185 | 25.9232 | 25.715 | 5,629 |
| Mar 19 2024 | 25.6591 | 0.06 | 0.24% | 25.65 | 25.69 | 25.65 | 236,134 |
