GXAI(GXAI)
GXAI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $0.43 | $0.48 | $0.43 | $0.45 | 284,927 |
| 10/9/2026 | $0.43 | $0.45 | $0.42 | $0.43 | 164,224 |
| 10/8/2026 | $0.44 | $0.45 | $0.42 | $0.42 | 169,301 |
| 10/7/2026 | $0.47 | $0.48 | $0.45 | $0.45 | 97,914 |
| 10/6/2026 | $0.49 | $0.50 | $0.44 | $0.47 | 324,059 |
| 10/5/2026 | $0.49 | $0.51 | $0.47 | $0.49 | 257,400 |
| 10/2/2026 | $0.54 | $0.54 | $0.51 | $0.52 | 146,180 |
| 10/1/2026 | $0.55 | $0.56 | $0.53 | $0.53 | 156,700 |
| 9/30/2026 | $0.55 | $0.57 | $0.54 | $0.54 | 138,718 |
| 9/29/2026 | $0.55 | $0.56 | $0.55 | $0.55 | 104,510 |
| 9/28/2026 | $0.56 | $0.57 | $0.55 | $0.55 | 175,516 |
| 9/25/2026 | $0.61 | $0.61 | $0.56 | $0.57 | 176,237 |
| 9/24/2026 | $0.58 | $0.61 | $0.58 | $0.60 | 925,297 |
| 9/23/2026 | $0.57 | $0.61 | $0.57 | $0.58 | 207,944 |
| 9/22/2026 | $0.60 | $0.62 | $0.51 | $0.58 | 349,324 |
| 9/21/2026 | $0.60 | $0.64 | $0.60 | $0.60 | 118,991 |
| 9/18/2026 | $0.65 | $0.65 | $0.60 | $0.60 | 133,125 |
| 9/17/2026 | $0.61 | $0.65 | $0.61 | $0.62 | 246,616 |
| 9/16/2026 | $0.62 | $0.62 | $0.59 | $0.60 | 319,866 |
| 9/15/2026 | $0.65 | $0.65 | $0.61 | $0.62 | 254,648 |
| 9/14/2026 | $0.68 | $0.71 | $0.64 | $0.65 | 279,082 |
| 9/11/2026 | $0.74 | $0.74 | $0.68 | $0.68 | 309,695 |
| 9/10/2026 | $0.74 | $0.75 | $0.73 | $0.74 | 170,067 |
| 9/9/2026 | $0.75 | $0.76 | $0.74 | $0.74 | 123,715 |
| 9/8/2026 | $0.75 | $0.76 | $0.74 | $0.75 | 217,364 |
| 9/4/2026 | $0.76 | $0.77 | $0.75 | $0.76 | 138,379 |
| 9/3/2026 | $0.76 | $0.77 | $0.76 | $0.76 | 272,957 |
| 9/2/2026 | $0.80 | $0.82 | $0.75 | $0.76 | 565,293 |
| 9/1/2026 | $0.79 | $0.81 | $0.78 | $0.80 | 164,000 |
| 8/31/2026 | $0.78 | $0.83 | $0.78 | $0.83 | 343,648 |
| 8/28/2026 | $0.82 | $0.83 | $0.78 | $0.78 | 386,374 |
| 8/27/2026 | $0.85 | $0.85 | $0.81 | $0.81 | 314,713 |
| 8/26/2026 | $0.82 | $0.85 | $0.81 | $0.83 | 219,427 |
| 8/25/2026 | $0.83 | $0.84 | $0.80 | $0.82 | 343,483 |
| 8/24/2026 | $0.87 | $0.87 | $0.83 | $0.85 | 414,500 |
| 8/21/2026 | $0.87 | $0.88 | $0.84 | $0.88 | 385,400 |
| 8/20/2026 | $0.85 | $0.87 | $0.83 | $0.87 | 640,100 |
| 8/19/2026 | $0.88 | $0.92 | $0.81 | $0.85 | 1.34M |
| 8/18/2026 | $0.84 | $0.87 | $0.81 | $0.81 | 1.03M |
| 8/17/2026 | $0.80 | $0.98 | $0.77 | $0.86 | 3.13M |
| 8/14/2026 | $1.03 | $1.08 | $0.81 | $0.83 | 10.66M |
| 8/13/2026 | $1.31 | $1.44 | $1.13 | $1.26 | 82.66M |
| 8/12/2026 | $0.87 | $0.90 | $0.86 | $0.87 | 34.30M |
| 8/11/2026 | $0.84 | $0.90 | $0.84 | $0.89 | 124,998 |
| 8/10/2026 | $0.87 | $0.89 | $0.84 | $0.85 | 120,100 |
| 8/7/2026 | $0.86 | $0.94 | $0.85 | $0.85 | 143,726 |
| 8/6/2026 | $0.87 | $0.89 | $0.84 | $0.85 | 146,419 |
| 8/5/2026 | $0.89 | $0.89 | $0.84 | $0.86 | 147,709 |
| 8/4/2026 | $0.82 | $0.91 | $0.81 | $0.90 | 300,900 |
| 8/3/2026 | $0.80 | $0.91 | $0.78 | $0.82 | 1.22M |
| 7/31/2026 | $0.79 | $0.80 | $0.73 | $0.75 | 163,318 |
| 7/30/2026 | $0.84 | $0.88 | $0.76 | $0.80 | 318,180 |
| 7/29/2026 | $0.87 | $0.89 | $0.81 | $0.82 | 336,182 |
| 7/28/2026 | $1.07 | $1.08 | $0.83 | $0.84 | 1.26M |
| 7/27/2026 | $1.07 | $1.10 | $1.05 | $1.09 | 194,056 |
| 7/24/2026 | $1.06 | $1.09 | $1.06 | $1.06 | 94,409 |
| 7/23/2026 | $1.07 | $1.08 | $1.05 | $1.06 | 100,701 |
| 7/22/2026 | $1.10 | $1.10 | $1.07 | $1.07 | 90,014 |
| 7/21/2026 | $1.06 | $1.10 | $1.04 | $1.08 | 144,513 |
| 7/20/2026 | $1.07 | $1.07 | $1.04 | $1.06 | 273,719 |
| 7/17/2026 | $1.08 | $1.09 | $1.06 | $1.08 | 162,300 |
| 7/16/2026 | $1.10 | $1.11 | $1.07 | $1.08 | 166,100 |
| 7/15/2026 | $1.13 | $1.13 | $1.07 | $1.08 | 495,034 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
