Skip to main content
Nicholas Global Equity and Income ETF (GIAX)
NYSEARCA: GIAX · Real-Time Price · USD
17.47
+0.12 (0.69%)
Jun 6, 2025, 4:00 PM - Market closed

GIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.5417.5517.4517.4717.470.69%40,140
Jun 5, 202517.5217.6317.2917.3517.35-0.97%89,968
Jun 4, 202517.5717.5717.4617.5217.520.06%30,550
Jun 3, 202517.4017.5917.4017.5117.510.52%43,778
Jun 2, 202517.3717.4317.2817.4217.420.35%46,861
May 30, 202517.3817.3817.2317.3617.36-0.12%51,431
May 29, 202517.5117.5117.3117.3817.38-1.54%50,174
May 28, 202517.7517.7517.6517.6517.31-0.67%23,622
May 27, 202517.6117.7717.5517.7717.422.31%26,883
May 23, 202517.2817.4517.2517.3717.03-0.77%48,717
May 22, 202517.4417.5717.4217.5017.160.30%24,127
May 21, 202517.5617.7017.3617.4517.11-1.02%22,120
May 20, 202517.7017.7017.5717.6317.28-0.46%61,694
May 19, 202517.5317.7117.5117.7117.360.17%31,153
May 16, 202517.6517.6817.5417.6817.330.34%15,837
May 15, 202517.5817.6417.4717.6217.280.07%27,161
May 14, 202517.6017.6617.5517.6117.260.38%34,729
May 13, 202517.3117.5917.3117.5417.201.60%30,040
May 12, 202517.3217.3217.0717.2616.932.39%86,812
May 9, 202516.9016.9116.8016.8616.530.42%12,982
May 8, 202516.7016.8716.6716.7916.461.27%14,830
May 7, 202516.5016.6216.4716.5816.260.24%33,213
May 6, 202516.5016.5716.4716.5416.22-0.66%10,560
May 5, 202516.6416.7416.6016.6516.32-0.24%20,010
May 2, 202516.6416.7616.6416.6916.361.03%12,865
May 1, 202516.5716.6616.5216.5216.200.61%15,619
Apr 30, 202516.2116.4216.0516.4216.10-0.06%33,669
Apr 29, 202516.3416.4416.3116.4316.11-1.62%19,019
Apr 28, 202516.7316.7516.5116.7016.05-0.06%24,760
Apr 25, 202516.5316.7116.4816.7116.061.21%31,952
Apr 24, 202516.1116.5116.1116.5115.872.17%14,053
Apr 23, 202516.2416.3616.1616.1615.532.18%9,957
Apr 22, 202515.6215.9015.6215.8215.202.30%14,123
Apr 21, 202515.7315.7315.3315.4614.86-2.47%14,715
Apr 17, 202515.8715.9515.7615.8515.230.32%21,286
Apr 16, 202515.9816.0415.6815.8015.19-1.99%17,301
Apr 15, 202516.1416.2316.1116.1215.490.50%18,003
Apr 14, 202516.3116.3116.0016.0415.420.88%15,278
Apr 11, 202515.6215.9615.5915.9015.281.47%28,327
Apr 10, 202515.8615.8815.3415.6715.06-2.73%27,139
Apr 9, 202514.6716.1514.6716.1115.489.89%38,472
Apr 8, 202515.3715.5114.5614.6614.09-1.41%28,351
Apr 7, 202514.3715.4214.2014.8714.29-0.84%58,185
Apr 4, 202515.5415.5414.9815.0014.41-6.06%116,737
Apr 3, 202516.1116.2415.9015.9615.34-4.07%48,702
Apr 2, 202516.3816.6816.3516.6415.990.54%14,465
Apr 1, 202516.4316.5616.3816.5515.910.91%15,184
Mar 31, 202516.2116.4516.0816.4015.76-0.55%37,376
Mar 28, 202516.7916.7916.4216.4915.85-1.83%50,227
Mar 27, 202516.7716.9316.7416.8016.14-2.17%20,965