Quantcast

GigCapital, Inc. Common Stock Historical Stock Prices

GIG 
$10.4
*  
0.0206
0.2%
Get GIG Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading GIG now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 14-JUN-2018 TO 14-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 10.40 10.39 10.40 2,085
06/14/2019 10.4 10.4 10.39 10.4 2,085
06/13/2019 10.3794 10.3794 10.3794 10.3794 194
06/12/2019 10.4 10.4 10.4 10.4 100
06/11/2019 10.35 10.38 10.3151 10.37 3,156
06/10/2019 10.34 10.34 10.34 10.34 100
06/07/2019 10.35 10.35 10.35 10.35 00
06/06/2019 10.27 10.35 10.27 10.35 16,205
06/05/2019 10.3 10.3 10.3 10.3 00
06/04/2019 10.3 10.3 10.3 10.3 100
06/03/2019 10.26 10.28 10.26 10.28 3,514
05/31/2019 10.26 10.26 10.26 10.26 00
05/30/2019 10.26 10.26 10.26 10.26 1,000
05/29/2019 10.27 10.271 10.26 10.26 9,600
05/28/2019 10.2846 10.2846 10.27 10.27 951
05/24/2019 10.2764 10.2764 10.2764 10.2764 00
05/23/2019 10.2764 10.2764 10.2764 10.2764 00
05/22/2019 10.29 10.29 10.27 10.2764 1,400
05/21/2019 10.29 10.29 10.2702 10.2702 1,101
05/20/2019 10.27 10.29 10.27 10.29 103,908
05/17/2019 10.28 10.28 10.28 10.28 998,478
05/16/2019 10.2202 10.2428 10.22 10.23 9,934
05/15/2019 10.19 10.23 10.15 10.23 14,334
05/14/2019 10.25 10.25 10.15 10.15 1,219
05/13/2019 10.26 10.26 10.26 10.26 550
05/10/2019 10.2502 10.2502 10.2502 10.2502 500
05/09/2019 10.2596 10.27 10.2596 10.27 30,300
05/08/2019 10.25 10.2638 10.25 10.2638 890
05/07/2019 10.26 10.26 10.26 10.26 00
05/06/2019 10.27 10.27 10.24 10.26 20,000
05/03/2019 10.15 10.15 10.15 10.15 00
05/02/2019 10.15 10.15 10.15 10.15 00
05/01/2019 10.3 10.3 10.15 10.15 37,113
04/30/2019 10.26 10.26 10.26 10.26 300
04/29/2019 10.26 10.26 10.2081 10.2315 4,200
04/26/2019 10.28 10.28 10.28 10.28 100
04/25/2019 10.24 10.24 10.24 10.24 00
04/24/2019 10.24 10.24 10.24 10.24 100
04/23/2019 10.3 10.3 10.274 10.274 1,900
04/22/2019 10.24 10.24 10.24 10.24 00
04/18/2019 10.24 10.24 10.24 10.24 62,600
04/17/2019 10.25 10.25 10.25 10.25 100
04/16/2019 10.22 10.22 10.22 10.22 100
04/15/2019 10.2 10.2 10.2 10.2 00
04/12/2019 10.25 10.25 10.2 10.2 248
04/11/2019 10.24 10.24 10.24 10.24 00
04/10/2019 10.24 10.24 10.24 10.24 00
04/09/2019 10.2 10.24 10.2 10.24 2,800
04/08/2019 10.205 10.205 10.205 10.205 437
04/05/2019 10.24 10.24 10.24 10.24 100
04/04/2019 10.2 10.2 10.2 10.2 61,000
04/03/2019 10.2 10.2 10.2 10.2 00
04/02/2019 10.2 10.2 10.2 10.2 00
04/01/2019 10.2 10.2 10.2 10.2 00
03/29/2019 10.24 10.24 10.19 10.2 308,000
03/28/2019 10.23 10.23 10.19 10.19 10,744
03/27/2019 10.21 10.21 10.2 10.2 16,132
03/26/2019 10.24 10.24 10.19 10.19 14,400
03/25/2019 10.21 10.23 10.206 10.2199 21,100
03/22/2019 10.2 10.22 10.2 10.22 87,490
03/21/2019 10.24 10.24 10.19 10.23 134,155
03/20/2019 10.19 10.23 10.19 10.2 11,975
03/19/2019 10.2 10.2 10.2 10.2 50,000
03/18/2019 10.19 10.2 10.19 10.2 800
03/15/2019 10.19 10.2 10.07 10.2 3,505
03/14/2019 10.23 10.23 10.19 10.2 2,883
03/13/2019 10.196 10.2 10.05 10.2 2,400
03/12/2019 10.24 10.24 10.24 10.24 00
03/11/2019 10.24 10.24 10.24 10.24 100
03/08/2019 10.2 10.2 10.2 10.2 00
03/07/2019 10.2 10.2 10.2 10.2 00
03/06/2019 10.2 10.2 10.195 10.2 244,276
03/05/2019 10.2 10.2 10.1988 10.2 685
03/04/2019 10.22 10.22 10.22 10.22 00
03/01/2019 10.1973 10.22 10.1936 10.22 775
02/28/2019 10.22 10.22 10.22 10.22 100
02/27/2019 10.19 10.19 10.18 10.18 34,708
02/26/2019 10.15 10.2 10.15 10.1899 767,967
02/25/2019 10.15 10.15 10.15 10.15 00
02/22/2019 10.15 10.15 10.15 10.15 00
02/21/2019 10.15 10.15 10.15 10.15 1,350
02/20/2019 10.11 10.15 10.1075 10.15 6,097
02/19/2019 10.11 10.17 10.11 10.17 7,250
02/15/2019 10.1 10.19 10.1 10.17 769
02/14/2019 10.1557 10.1557 10.1557 10.1557 00
02/13/2019 10.1557 10.1557 10.1557 10.1557 106
02/12/2019 10.17 10.17 10.17 10.17 00
02/11/2019 10.17 10.17 10.17 10.17 00
02/08/2019 10.17 10.17 10.17 10.17 00
02/07/2019 10.17 10.17 10.17 10.17 00
02/06/2019 10.17 10.17 10.17 10.17 00
02/05/2019 10.17 10.17 10.17 10.17 00
02/04/2019 10.17 10.17 10.17 10.17 00
02/01/2019 10.17 10.17 10.17 10.17 00
01/31/2019 10.17 10.17 10.17 10.17 00
01/30/2019 10.17 10.17 10.17 10.17 195
01/29/2019 10.18 10.18 10.18 10.18 00
01/28/2019 10.18 10.18 10.18 10.18 800
01/25/2019 10.18 10.18 10.18 10.18 00
01/24/2019 10.2 10.2 10.18 10.18 11,909
01/23/2019 10.19 10.19 10.19 10.19 108
01/22/2019 10.17 10.19 10.17 10.19 668
01/18/2019 10.2 10.2 10.2 10.2 200
01/17/2019 10.18 10.18 10.18 10.18 30,400
01/16/2019 10.12 10.2 10.12 10.2 1,532
01/15/2019 10.15 10.2 10.07 10.2 2,616
01/14/2019 10.07 10.15 10.07 10.15 775
01/11/2019 10.15 10.15 10.15 10.15 00
01/10/2019 10.15 10.15 10.15 10.15 00
01/09/2019 10.15 10.15 10.15 10.15 100
01/08/2019 10.15 10.15 10.0974 10.15 517
01/07/2019 10.14 10.14 10.14 10.14 00
01/04/2019 10.14 10.14 10.14 10.14 00
01/03/2019 10.14 10.14 10.14 10.14 100
01/02/2019 10.1 10.1 10.1 10.1 00
12/31/2018 10.15 10.15 10.1 10.1 200
12/28/2018 10.09 10.09 10.05 10.05 220
12/27/2018 10.0227 10.1 10.0227 10.05 2,856
12/26/2018 10.13 10.13 10.06 10.06 27,323
12/24/2018 10.13 10.13 10.05 10.05 49,102
12/21/2018 10.05 10.12 10.05 10.12 542,142
12/20/2018 10.0744 10.08 10 10.08 25,125
12/19/2018 10.0726 10.0726 10.0726 10.0726 100
12/18/2018 10.03 10.11 10.015 10.11 3,531
12/17/2018 9.99 10.15 9.99 10.1 1,286
12/14/2018 10.08 10.08 10.08 10.08 00
12/13/2018 9.95 10.08 9.95 10.08 1,175
12/12/2018 10.06 10.1 10.0029 10.1 1,700
12/11/2018 10.1 10.1 10.1 10.1 575
12/10/2018 10.0612 10.0612 10.0612 10.0612 00
12/07/2018 10.0612 10.0612 10.0612 10.0612 00
12/06/2018 10.0101 10.0612 10.0101 10.0612 1,699
12/04/2018 10.05 10.05 10.05 10.05 00
12/03/2018 10.05 10.05 10.05 10.05 00
11/30/2018 10 10.05 10 10.05 63,150
11/29/2018 10.01 10.01 10.01 10.01 00
11/28/2018 10.01 10.01 10.01 10.01 12,450
11/27/2018 10.01 10.01 10.01 10.01 00
11/26/2018 10.01 10.01 10.01 10.01 00
11/23/2018 10.01 10.01 10.01 10.01 00
11/21/2018 10.01 10.01 10.01 10.01 00
11/20/2018 10.015 10.03 10.01 10.01 674,000
11/19/2018 9.99 9.99 9.985 9.99 15,500
11/16/2018 10 10 10 10 823
11/15/2018 10 10 10 10 56,052
11/14/2018 10.01 10.01 10.01 10.01 00
11/13/2018 10.0076 10.02 10.0076 10.01 65,725
11/12/2018 9.9901 9.9901 9.9901 9.9901 00
11/09/2018 9.9901 9.9901 9.9901 9.9901 00
11/08/2018 9.9901 9.9901 9.9901 9.9901 00
11/07/2018 9.9901 9.9901 9.9901 9.9901 00
11/06/2018 9.99 9.9901 9.99 9.9901 7,890
11/05/2018 10 10 10 10 15,900
11/02/2018 10 10 10 10 1,500
11/01/2018 10 10 9.98 9.98 16,188
10/31/2018 10 10 9.975 9.975 4,600
10/30/2018 10 10 10 10 100
10/29/2018 10 10 10 10 100
10/26/2018 10 10 10 10 100
10/25/2018 10 10 10 10 00
10/24/2018 10 10 10 10 00
10/23/2018 10 10 10 10 220
10/22/2018 10 10 9.97 9.97 240
10/19/2018 9.99 9.99 9.99 9.99 00
10/18/2018 9.99 9.99 9.99 9.99 380
10/17/2018 9.9534 9.9534 9.9534 9.9534 00
10/16/2018 9.9534 9.9534 9.9534 9.9534 00
10/15/2018 9.9501 9.9534 9.9501 9.9534 2,040
10/12/2018 10 10 10 10 00
10/11/2018 10 10 10 10 00
10/10/2018 10 10 10 10 00
10/09/2018 10 10 10 10 100
10/08/2018 10 10 10 10 00
10/05/2018 10 10 10 10 00
10/04/2018 10 10 10 10 00
10/03/2018 10 10 10 10 00
10/02/2018 9.97 10 9.97 10 1,100
10/01/2018 9.95 9.95 9.95 9.95 00
09/28/2018 9.95 9.95 9.95 9.95 00
09/27/2018 9.95 9.95 9.95 9.95 00
09/26/2018 9.95 9.95 9.95 9.95 00
09/25/2018 9.95 9.95 9.95 9.95 00
09/24/2018 10.08 10.08 9.95 9.95 3,262
09/21/2018 9.9 9.9 9.9 9.9 00
09/20/2018 9.95 9.95 9.9 9.9 935
09/19/2018 9.931 9.931 9.931 9.931 00
09/18/2018 9.93 9.931 9.93 9.931 1,009
09/17/2018 9.97 9.97 9.922 9.922 1,296
09/14/2018 9.9293 9.95 9.9293 9.95 4,500
09/13/2018 9.9 9.9 9.9 9.9 1,400
09/12/2018 9.87 9.91 9.87 9.91 1,500
09/11/2018 9.88 9.91 9.88 9.91 14,429
09/10/2018 9.942 9.942 9.942 9.942 00
09/07/2018 9.942 9.942 9.942 9.942 00
09/06/2018 9.942 9.942 9.942 9.942 00
09/05/2018 9.942 9.942 9.942 9.942 00
09/04/2018 9.85 9.95 9.84 9.942 3,812
08/31/2018 9.9397 9.9397 9.9397 9.9397 00
08/30/2018 9.9397 9.9397 9.9397 9.9397 100
08/29/2018 9.9558 9.9558 9.9558 9.9558 00
08/28/2018 9.943 9.97 9.9307 9.9558 3,011
08/27/2018 9.94 9.95 9.94 9.94 11,200
08/24/2018 9.949 9.949 9.949 9.949 00
08/23/2018 9.95 9.95 9.949 9.949 5,715
08/22/2018 9.91 9.91 9.91 9.91 00
08/21/2018 9.91 9.91 9.91 9.91 00
08/20/2018 9.91 9.91 9.91 9.91 00
08/17/2018 9.91 9.91 9.91 9.91 100
08/16/2018 9.8726 9.8726 9.8726 9.8726 00
08/15/2018 9.8802 9.8802 9.8726 9.8726 400
08/14/2018 9.95 9.95 9.85 9.85 1,082
08/13/2018 9.92 9.95 9.87 9.95 42,616
08/10/2018 9.92 9.92 9.92 9.92 00
08/09/2018 9.92 9.92 9.92 9.92 500
08/08/2018 9.9199 9.9199 9.9199 9.9199 250
08/07/2018 9.9 9.9 9.9 9.9 00
08/06/2018 9.88 9.9 9.88 9.9 1,800
08/03/2018 9.92 9.92 9.92 9.92 1,000
08/02/2018 9.89 9.9 9.8796 9.8796 1,250
08/01/2018 9.85 9.85 9.85 9.85 00
07/31/2018 9.86 9.86 9.85 9.85 9,125
07/30/2018 9.85 9.85 9.84 9.85 4,345
07/27/2018 9.85 9.86 9.85 9.85 28,008
07/26/2018 9.79 9.86 9.79 9.86 270,545
07/25/2018 9.777 9.777 9.777 9.777 00
07/24/2018 9.7899 9.79 9.7744 9.777 6,425
07/23/2018 9.78 9.7801 9.76 9.76 750
07/20/2018 9.78 9.78 9.78 9.78 00
07/19/2018 9.8 9.8 9.78 9.78 6,200
07/18/2018 9.82 9.82 9.81 9.81 400
07/17/2018 9.81 9.823 9.8 9.8196 2,000
07/16/2018 9.82 9.82 9.82 9.82 00
07/13/2018 9.82 9.82 9.82 9.82 100
07/12/2018 9.8101 9.8601 9.8101 9.83 10,870
07/11/2018 9.81 9.81 9.81 9.81 200
07/10/2018 9.83 9.83 9.83 9.83 575
07/09/2018 9.819 9.82 9.81 9.82 1,872
07/06/2018 9.85 9.85 9.85 9.85 1,500
07/05/2018 9.83 9.83 9.83 9.83 100
07/03/2018 9.8501 9.8501 9.8501 9.8501 900
07/02/2018 9.8401 9.8401 9.8401 9.8401 00
06/29/2018 9.86 9.86 9.82 9.8401 4,012
06/28/2018 9.8727 9.8727 9.8727 9.8727 00
06/27/2018 9.8727 9.8727 9.8727 9.8727 00
06/26/2018 9.8727 9.8727 9.8727 9.8727 00
06/25/2018 9.8727 9.8727 9.8727 9.8727 1,000
06/22/2018 9.9 9.9 9.9 9.9 00
06/21/2018 9.9 9.9 9.9 9.9 00
06/20/2018 9.9 9.9 9.9 9.9 00
06/19/2018 9.85 9.9 9.85 9.9 15,873
06/18/2018 9.84 9.84 9.84 9.84 00
06/15/2018 9.83 9.9 9.79 9.84 1,172
06/14/2018 9.8548 9.8548 9.85 9.85 8,840
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for GIG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio