Skip to main content
logo
Nicholas Global Equity and Income ETF (GIAX)
NYSEARCA: GIAX · Real-Time Price · USD
17.92
+0.25 (1.41%)
May 28, 2026, 12:41 PM EDT - Market open

GIAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202617.7017.9017.6517.87-1.13%32,292
May 27, 202617.6217.6717.3617.6717.671.44%72,500
May 26, 202617.4217.4817.3317.4217.422.17%83,062
May 22, 202617.2917.2917.0317.0517.05-0.49%72,091
May 21, 202616.9717.2216.9017.2117.131.95%56,694
May 20, 202616.6916.8816.5416.8816.812.06%39,318
May 19, 202616.5416.6616.2616.5416.47-1.19%53,940
May 18, 202617.1017.2016.4716.7416.67-1.76%90,175
May 15, 202617.1517.1516.9417.0416.96-2.11%68,834
May 14, 202617.2217.6117.2017.4917.331.60%61,857
May 13, 202617.1717.2916.9317.2117.061.77%65,119
May 12, 202616.9717.0016.5616.9116.76-1.10%85,251
May 11, 202617.0017.2416.9317.1016.950.19%104,499
May 8, 202617.0517.1116.9217.0716.911.86%224,735
May 7, 202617.0517.2016.8316.8316.61-1.58%93,688
May 6, 202616.7917.1016.7017.1016.873.16%89,767
May 5, 202616.4916.6416.2816.5816.351.26%42,005
May 4, 202616.1316.4716.1316.3716.151.44%77,816
May 1, 202615.7716.2215.7716.1415.921.68%34,940
Apr 30, 202615.9815.9815.6515.9515.660.97%34,278
Apr 29, 202615.9015.9015.6715.7915.51-0.63%30,338
Apr 28, 202615.9016.0415.8115.8915.61-1.59%25,926
Apr 27, 202616.1316.2216.0716.1515.86-1.04%86,969
Apr 24, 202616.2516.3216.0216.3216.031.74%65,495
Apr 23, 202616.2416.3215.8716.1115.75-0.77%50,544
Apr 22, 202616.1516.2716.1316.2415.882.22%97,065
Apr 21, 202616.2216.2215.8815.8915.53-1.44%86,640
Apr 20, 202616.1416.1415.9716.1215.76-0.12%106,970
Apr 17, 202616.2216.2216.0816.1415.781.11%61,682
Apr 16, 202616.0616.1215.9216.0415.61-0.02%30,151
Apr 15, 202615.7816.0415.7816.0415.611.51%38,992
Apr 14, 202615.4415.8415.4415.8015.383.01%44,637
Apr 13, 202615.0015.4115.0015.3414.931.72%38,599
Apr 10, 202615.0815.2415.0715.0814.681.19%36,594
Apr 9, 202614.8415.1214.7614.9714.500.67%41,221
Apr 8, 202615.0015.1114.7914.8714.413.26%41,396
Apr 7, 202614.2214.4714.1014.4013.950.70%51,054
Apr 6, 202614.3414.4914.0414.3013.850.46%35,096
Apr 2, 202614.0714.3513.8514.3013.790.14%25,993
Apr 1, 202614.2114.4814.2114.2813.771.28%20,649
Mar 31, 202613.5814.1513.5814.1013.605.62%46,485
Mar 30, 202613.7713.8713.2613.3512.88-2.34%68,800
Mar 27, 202614.0014.0513.6613.6713.18-2.51%63,394
Mar 26, 202614.7014.7014.0614.0913.52-5.18%55,554
Mar 25, 202614.8014.8714.6814.8614.262.06%34,611
Mar 24, 202614.7614.7614.5614.5613.97-2.15%62,194
Mar 23, 202614.6415.0514.6414.8814.283.26%42,047
Mar 20, 202614.7314.9114.3014.4113.83-2.96%52,975
Mar 19, 202614.9215.1214.7514.9214.25-1.32%66,139
Mar 18, 202615.2415.2914.9915.1214.44-0.66%37,185