GXYYY(GXYYY)
GXYYY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $20.70 | $20.85 | $20.51 | $20.80 | 7,495 |
| 10/12/2026 | $19.81 | $20.75 | $19.81 | $20.03 | 44,049 |
| 10/9/2026 | $20.33 | $20.92 | $20.33 | $20.56 | 41,503 |
| 10/8/2026 | $18.76 | $19.59 | $18.76 | $19.54 | 54,406 |
| 10/7/2026 | $19.57 | $19.57 | $18.99 | $19.47 | 57,300 |
| 10/6/2026 | $19.37 | $19.45 | $19.29 | $19.45 | 70,300 |
| 10/5/2026 | $19.56 | $19.71 | $19.55 | $19.67 | 81,223 |
| 10/2/2026 | $20.06 | $20.06 | $19.18 | $19.26 | 37,606 |
| 10/1/2026 | $20.00 | $20.08 | $19.89 | $19.93 | 54,805 |
| 9/30/2026 | $20.07 | $20.07 | $19.64 | $20.01 | 190,100 |
| 9/29/2026 | $20.13 | $20.35 | $19.78 | $19.81 | 349,603 |
| 9/28/2026 | $20.27 | $20.39 | $20.17 | $20.22 | 60,308 |
| 9/25/2026 | $21.00 | $21.00 | $20.15 | $20.25 | 44,309 |
| 9/24/2026 | $20.74 | $20.74 | $20.19 | $20.32 | 43,441 |
| 9/23/2026 | $21.33 | $21.33 | $20.39 | $20.48 | 31,306 |
| 9/22/2026 | $20.49 | $20.53 | $20.37 | $20.53 | 23,008 |
| 9/21/2026 | $21.15 | $21.15 | $20.73 | $20.81 | 41,627 |
| 9/18/2026 | $20.65 | $20.70 | $20.64 | $20.69 | 60,600 |
| 9/17/2026 | $21.06 | $21.20 | $20.80 | $20.81 | 120,000 |
| 9/16/2026 | $20.75 | $20.97 | $20.39 | $20.49 | 16,600 |
| 9/15/2026 | $20.70 | $20.79 | $20.66 | $20.79 | 42,000 |
| 9/14/2026 | $20.13 | $21.42 | $20.13 | $21.03 | 34,938 |
| 9/11/2026 | $20.88 | $21.06 | $20.84 | $20.92 | 41,900 |
| 9/10/2026 | $20.51 | $20.55 | $19.95 | $20.22 | 40,700 |
| 9/9/2026 | $21.36 | $21.82 | $20.95 | $20.95 | 32,134 |
| 9/8/2026 | $21.48 | $21.51 | $21.38 | $21.44 | 16,322 |
| 9/4/2026 | $21.96 | $21.96 | $21.53 | $21.63 | 18,314 |
| 9/3/2026 | $21.77 | $22.13 | $21.36 | $21.50 | 20,400 |
| 9/2/2026 | $21.41 | $21.48 | $21.38 | $21.47 | 25,000 |
| 9/1/2026 | $21.11 | $21.17 | $21.00 | $21.04 | 24,700 |
| 8/31/2026 | $21.77 | $21.82 | $21.65 | $21.65 | 26,705 |
| 8/28/2026 | $21.61 | $21.66 | $21.45 | $21.51 | 21,346 |
| 8/27/2026 | $21.76 | $21.85 | $21.72 | $21.77 | 21,936 |
| 8/26/2026 | $22.03 | $22.19 | $22.03 | $22.07 | 12,341 |
| 8/25/2026 | $22.60 | $22.84 | $22.51 | $22.84 | 13,200 |
| 8/24/2026 | $22.84 | $23.01 | $22.84 | $22.99 | 17,300 |
| 8/21/2026 | $22.99 | $22.99 | $22.73 | $22.81 | 14,201 |
| 8/20/2026 | $22.38 | $22.53 | $22.30 | $22.49 | 11,414 |
| 8/19/2026 | $22.44 | $22.55 | $22.44 | $22.55 | 16,100 |
| 8/18/2026 | $22.14 | $22.25 | $22.07 | $22.07 | 126,446 |
| 8/17/2026 | $21.95 | $22.02 | $21.86 | $21.89 | 157,917 |
| 8/14/2026 | $22.12 | $22.25 | $22.12 | $22.18 | 75,300 |
| 8/13/2026 | $21.75 | $22.14 | $21.75 | $22.13 | 14,200 |
| 8/12/2026 | $21.50 | $21.95 | $21.30 | $21.64 | 18,900 |
| 8/11/2026 | $20.95 | $20.99 | $20.87 | $20.92 | 12,042 |
| 8/10/2026 | $21.02 | $21.10 | $21.00 | $21.05 | 20,226 |
| 8/7/2026 | $20.96 | $21.44 | $20.95 | $21.03 | 10,945 |
| 8/6/2026 | $21.27 | $21.42 | $21.27 | $21.35 | 23,700 |
| 8/5/2026 | $21.34 | $21.35 | $21.18 | $21.24 | 11,400 |
| 8/4/2026 | $21.11 | $21.24 | $21.11 | $21.19 | 35,100 |
| 8/3/2026 | $21.28 | $21.41 | $21.28 | $21.37 | 30,849 |
| 7/31/2026 | $21.70 | $21.84 | $21.61 | $21.84 | 16,200 |
| 7/30/2026 | $21.94 | $22.13 | $21.88 | $22.04 | 17,400 |
| 7/29/2026 | $21.75 | $22.10 | $21.71 | $21.78 | 13,334 |
| 7/28/2026 | $21.39 | $21.61 | $21.39 | $21.60 | 23,600 |
| 7/27/2026 | $21.39 | $21.49 | $21.30 | $21.48 | 59,100 |
| 7/24/2026 | $20.42 | $20.75 | $20.05 | $20.17 | 45,600 |
| 7/23/2026 | $20.13 | $20.18 | $20.04 | $20.11 | 52,400 |
| 7/22/2026 | $20.12 | $20.22 | $20.10 | $20.11 | 29,500 |
| 7/21/2026 | $20.13 | $20.13 | $20.01 | $20.03 | 24,049 |
| 7/20/2026 | $20.39 | $20.56 | $20.36 | $20.37 | 126,900 |
| 7/17/2026 | $20.17 | $20.26 | $20.13 | $20.26 | 24,400 |
| 7/16/2026 | $19.89 | $20.67 | $19.89 | $20.58 | 52,600 |
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
