Global Blockchain Acquisition Corp. - Common Stock (NQ: GBBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 8,058 | +0.00(+0.04%) |
| Apr 29, 2024 | 10.80 | 10.84 | 10.80 | 10.84 | 18,088 | +0.01(+0.06%) |
| Apr 26, 2024 | 10.83 | 10.84 | 10.83 | 10.83 | 6,350 | +0.06(+0.56%) |
| Apr 23, 2024 | 10.77 | 21 | -0.00(-0.00%) | |||
| Apr 18, 2024 | 10.77 | 7 | -0.04(-0.37%) | |||
| Apr 16, 2024 | 10.81 | 31 | +0.03(+0.28%) | |||
| Apr 15, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 1,715 | +0.00(+0.00%) |
| Apr 12, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 2,208 | +0.02(+0.19%) |
| Apr 10, 2024 | 10.76 | 19 | -0.02(-0.14%) | |||
| Apr 08, 2024 | 10.78 | 274 | -0.02(-0.23%) | |||
| Apr 05, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 890 | +0.00(+0.04%) |
| Apr 04, 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 1,386 | +0.02(+0.14%) |
| Mar 28, 2024 | 10.78 | 108 | +0.00(+0.00%) | |||
| Mar 27, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 1,033 | +0.02(+0.23%) |
| Mar 20, 2024 | 10.76 | 2 | -0.02(-0.23%) | |||
| Mar 19, 2024 | 10.76 | 10.78 | 10.76 | 10.78 | 2,178 | +0.02(+0.18%) |
| Mar 18, 2024 | 10.78 | 10.78 | 10.76 | 10.76 | 105,501 | -0.01(-0.14%) |
| Mar 15, 2024 | 10.85 | 10.85 | 10.75 | 10.78 | 3,171 | +0.03(+0.24%) |
| Mar 14, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 1,173 | +0.00(+0.00%) |
| Mar 13, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 133 | -0.01(-0.09%) |
| Mar 12, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 2,002 | +0.01(+0.08%) |
| Mar 11, 2024 | 11.38 | 11.38 | 10.75 | 10.75 | 1,510 | -0.02(-0.15%) |
| Mar 08, 2024 | 10.74 | 11.37 | 10.74 | 10.77 | 2,971 | +0.02(+0.16%) |
| Mar 07, 2024 | 11.37 | 12.00 | 10.74 | 10.75 | 7,722 | +0.00(+0.00%) |
| Mar 06, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 819 | +0.01(+0.09%) |
| Mar 05, 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 762 | -0.01(-0.09%) |
| Mar 04, 2024 | 10.75 | 10.75 | 10.74 | 10.75 | 104,978 | +0.01(+0.09%) |
| Feb 28, 2024 | 10.74 | 37 | +0.00(+0.00%) | |||
| Feb 27, 2024 | 10.73 | 10.74 | 10.72 | 10.74 | 30,237 | +0.02(+0.14%) |
| Feb 26, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 413 | -0.00(-0.03%) |
| Feb 23, 2024 | 10.73 | 10.73 | 10.71 | 10.73 | 35,034 | -0.00(-0.02%) |
| Feb 22, 2024 | 10.73 | 10.73 | 10.72 | 10.73 | 8,964 | -0.01(-0.09%) |
| Feb 21, 2024 | 10.77 | 10.77 | 10.73 | 10.74 | 21,470 | -0.02(-0.18%) |
| Feb 20, 2024 | 10.74 | 10.76 | 10.74 | 10.76 | 899 | -0.01(-0.10%) |
| Feb 15, 2024 | 10.77 | 42 | +0.01(+0.09%) | |||
| Feb 14, 2024 | 10.77 | 10.77 | 10.69 | 10.76 | 4,891 | -0.01(-0.09%) |
| Feb 09, 2024 | 10.77 | 10 | +0.00(+0.00%) | |||
| Feb 08, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 3,210 | +0.08(+0.75%) |
| Feb 06, 2024 | 10.69 | 169 | -0.06(-0.56%) | |||
| Jan 30, 2024 | 10.75 | 6 | +0.06(+0.56%) | |||
| Jan 29, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10,393 | +0.01(+0.07%) |
| Jan 26, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 18,101 | +0.02(+0.21%) |
| Jan 25, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 25,556 | +0.01(+0.09%) |
| Jan 24, 2024 | 10.65 | 10.66 | 10.64 | 10.65 | 252,459 | +0.03(+0.27%) |
| Jan 22, 2024 | 10.62 | 156 | +0.00(+0.01%) | |||
| Jan 19, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 1,163 | -0.05(-0.47%) |
| Jan 18, 2024 | 10.65 | 10.67 | 10.65 | 10.67 | 2,401 | +0.02(+0.21%) |
| Jan 17, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 288 | -0.00(-0.02%) |
| Jan 16, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 150,821 | -0.02(-0.18%) |
| Jan 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 135 | -0.02(-0.19%) |
| Jan 10, 2024 | 10.69 | 2 | +0.08(+0.75%) | |||
| Jan 09, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 286 | +0.00(+0.00%) |
| Jan 08, 2024 | 10.60 | 10.61 | 10.60 | 10.61 | 2,643 | +0.03(+0.28%) |
| Jan 04, 2024 | 10.58 | 4 | +0.01(+0.09%) | |||
| Jan 02, 2024 | 10.57 | 4 | +0.02(+0.19%) | |||
| Dec 29, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 482 | +0.00(+0.00%) |
| Dec 28, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 112 | +0.00(+0.00%) |
| Dec 27, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 130 | -0.01(-0.14%) |
| Dec 26, 2023 | 10.58 | 10.58 | 10.56 | 10.56 | 373 | +0.02(+0.23%) |
| Dec 15, 2023 | 10.54 | 7 | -0.03(-0.27%) | |||
| Dec 14, 2023 | 10.57 | 10.57 | 10.57 | 10.57 | 75,286 | +0.02(+0.19%) |
| Dec 13, 2023 | 10.54 | 10.56 | 10.54 | 10.55 | 3,074 | +0.00(+0.00%) |
| Dec 12, 2023 | 10.55 | 10.55 | 10.54 | 10.55 | 26,526 | +0.00(+0.00%) |
| Dec 11, 2023 | 10.56 | 10.56 | 10.55 | 10.55 | 4,035 | +0.00(+0.00%) |
| Dec 08, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 145 | -0.01(-0.09%) |
| Nov 30, 2023 | 10.56 | 23 | +0.01(+0.09%) | |||
| Nov 27, 2023 | 10.55 | 87 | +0.04(+0.38%) | |||
| Nov 22, 2023 | 10.51 | 14 | -0.11(-1.04%) | |||
| Nov 21, 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 358 | +0.07(+0.66%) |
| Nov 20, 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 774 | -0.03(-0.28%) |
| Nov 17, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 1,019 | -0.05(-0.47%) |
| Nov 16, 2023 | 11.05 | 11.05 | 10.59 | 10.63 | 12,768 | -0.17(-1.57%) |
| Nov 15, 2023 | 10.59 | 11.52 | 10.53 | 10.80 | 9,978 | +0.26(+2.47%) |
| Nov 14, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 1,020 | +0.00(+0.00%) |
| Nov 09, 2023 | 10.54 | 12 | +0.02(+0.19%) | |||
| Nov 08, 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10,085 | +0.02(+0.19%) |
| Nov 07, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 276 | +0.00(+0.00%) |
| Nov 06, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 269 | +0.00(+0.00%) |
| Nov 03, 2023 | 10.50 | 10.51 | 10.50 | 10.50 | 6,294 | -0.02(-0.19%) |
| Nov 02, 2023 | 10.45 | 10.52 | 10.45 | 10.52 | 371 | +0.01(+0.10%) |
| Oct 30, 2023 | 10.51 | 3 | +0.00(+0.00%) | |||
| Oct 26, 2023 | 10.51 | 17 | -0.01(-0.10%) | |||
| Oct 24, 2023 | 10.52 | 2 | +0.01(+0.10%) | |||
| Oct 23, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 7,583 | -0.00(-0.00%) |
| Oct 18, 2023 | 10.51 | 26 | +0.00(+0.00%) | |||
| Oct 17, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 13,309 | +0.01(+0.10%) |
| Oct 16, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 2,632 | +0.00(+0.00%) |
| Oct 13, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 8,041 | +0.00(+0.00%) |
| Oct 12, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 288 | +0.00(+0.00%) |
| Oct 04, 2023 | 10.50 | 2 | -0.01(-0.10%) | |||
| Oct 02, 2023 | 10.51 | 8 | +0.00(+0.00%) | |||
| Sep 28, 2023 | 10.51 | 8 | +0.02(+0.19%) | |||
| Sep 27, 2023 | 10.50 | 10.50 | 10.49 | 10.49 | 6,169 | -0.00(-0.05%) |
| Sep 26, 2023 | 10.48 | 10.50 | 10.48 | 10.49 | 80,778 | -0.02(-0.14%) |
| Sep 25, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 296 | +0.03(+0.29%) |
| Sep 22, 2023 | 10.47 | 10.48 | 10.47 | 10.48 | 28,079 | +0.01(+0.10%) |
| Sep 21, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 326 | +0.01(+0.10%) |
| Sep 20, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 6,744 | -0.01(-0.10%) |
| Sep 19, 2023 | 10.47 | 10.47 | 10.47 | 10.47 | 8,157 | +0.01(+0.10%) |
| Sep 18, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 11,504 | +0.00(+0.00%) |
| Sep 15, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 4,376 | -0.02(-0.19%) |
| Sep 12, 2023 | 10.48 | 649 | -0.00(-0.05%) | |||
| Sep 11, 2023 | 10.48 | 10.49 | 10.48 | 10.48 | 21,673 | -0.04(-0.33%) |
| Sep 01, 2023 | 10.52 | 15 | +0.04(+0.33%) | |||
| Aug 31, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 155 | +0.01(+0.14%) |
| Aug 30, 2023 | 10.51 | 10.52 | 10.47 | 10.47 | 6,748 | -0.03(-0.29%) |
| Aug 29, 2023 | 10.53 | 10.53 | 10.48 | 10.50 | 2,523 | +0.00(+0.00%) |
| Aug 28, 2023 | 11.02 | 11.02 | 10.50 | 10.50 | 856 | +0.05(+0.48%) |
| Aug 24, 2023 | 10.45 | 31 | -0.01(-0.09%) | |||
| Aug 23, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 152 | -0.04(-0.38%) |
| Aug 22, 2023 | 10.53 | 10.53 | 10.45 | 10.50 | 7,675 | +0.05(+0.48%) |
| Aug 21, 2023 | 10.50 | 10.50 | 10.45 | 10.45 | 743 | -0.05(-0.48%) |
| Aug 18, 2023 | 10.47 | 10.50 | 10.45 | 10.50 | 2,467 | +0.04(+0.38%) |
| Aug 17, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 414 | +0.04(+0.38%) |
| Aug 15, 2023 | 10.42 | 21 | -0.01(-0.10%) | |||
| Aug 14, 2023 | 10.44 | 10.44 | 10.43 | 10.43 | 3,807 | -0.05(-0.48%) |
| Aug 11, 2023 | 10.43 | 10.48 | 10.43 | 10.48 | 808 | +0.09(+0.87%) |
| Aug 10, 2023 | 10.38 | 10.39 | 10.37 | 10.39 | 3,362 | +0.00(+0.00%) |
| Aug 09, 2023 | 10.40 | 10.46 | 10.39 | 10.39 | 5,814 | -0.01(-0.10%) |
| Aug 07, 2023 | 10.40 | 16 | -0.05(-0.48%) | |||
| Aug 03, 2023 | 10.45 | 8 | +0.03(+0.29%) | |||
| Aug 02, 2023 | 10.44 | 10.44 | 10.42 | 10.42 | 9,741 | -0.02(-0.14%) |
| Aug 01, 2023 | 10.43 | 10.44 | 10.43 | 10.44 | 27,054 | -0.01(-0.14%) |
| Jul 31, 2023 | 10.45 | 10.46 | 10.45 | 10.45 | 2,962 | +0.00(+0.00%) |
| Jul 27, 2023 | 10.45 | 7 | +0.02(+0.19%) | |||
| Jul 26, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 194 | -0.02(-0.15%) |
| Jul 25, 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 200 | +0.02(+0.15%) |
| Jul 24, 2023 | 10.42 | 10.43 | 10.42 | 10.43 | 10,818 | -0.03(-0.24%) |
| Jul 18, 2023 | 10.46 | 35 | -0.01(-0.10%) | |||
| Jul 17, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10,556 | +0.00(+0.05%) |
| Jul 14, 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 19,233 | +0.01(+0.05%) |
| Jul 13, 2023 | 10.46 | 10.48 | 10.46 | 10.46 | 65,130 | -0.01(-0.05%) |
| Jul 12, 2023 | 10.46 | 10.46 | 10.45 | 10.46 | 68,895 | +0.02(+0.19%) |
| Jul 10, 2023 | 10.44 | 1 | -0.03(-0.29%) | |||
| Jul 06, 2023 | 10.47 | 11 | +0.03(+0.29%) | |||
| Jun 29, 2023 | 10.44 | 12 | +0.00(+0.00%) | |||
| Jun 28, 2023 | 10.45 | 10.46 | 10.44 | 10.44 | 71,897 | -0.01(-0.10%) |
| Jun 27, 2023 | 10.44 | 10.47 | 10.44 | 10.45 | 129,406 | +0.01(+0.10%) |
| Jun 26, 2023 | 10.43 | 10.44 | 10.43 | 10.44 | 576,026 | +0.00(+0.00%) |
| Jun 22, 2023 | 10.44 | 5 | +0.01(+0.10%) | |||
| Jun 21, 2023 | 10.60 | 10.60 | 10.39 | 10.43 | 705 | +0.00(+0.00%) |
| Jun 20, 2023 | 10.43 | 10.44 | 10.43 | 10.43 | 7,871 | +0.00(+0.00%) |
| Jun 16, 2023 | 10.43 | 10.43 | 10.42 | 10.43 | 103,442 | +0.01(+0.10%) |
| Jun 14, 2023 | 10.42 | 52 | +0.01(+0.10%) | |||
| Jun 13, 2023 | 10.41 | 10.41 | 10.41 | 10.41 | 639 | +0.02(+0.19%) |
| Jun 12, 2023 | 10.42 | 10.42 | 10.39 | 10.39 | 1,485 | -0.02(-0.19%) |
| Jun 09, 2023 | 10.39 | 10.41 | 10.39 | 10.41 | 2,394 | +0.02(+0.19%) |
| Jun 07, 2023 | 10.39 | 25 | +0.02(+0.19%) | |||
| Jun 06, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 251 | +0.00(+0.00%) |
| Jun 02, 2023 | 10.37 | 62 | +0.00(+0.00%) | |||
| May 31, 2023 | 10.37 | 21 | -0.02(-0.19%) | |||
| May 30, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 6,220 | +0.00(+0.00%) |
| May 26, 2023 | 10.39 | 10.39 | 10.39 | 10.39 | 2,026 | -0.01(-0.05%) |
| May 25, 2023 | 10.39 | 10.41 | 10.39 | 10.40 | 3,631 | +0.02(+0.15%) |
| May 24, 2023 | 10.41 | 10.90 | 10.36 | 10.38 | 44,128 | -0.01(-0.14%) |
| May 23, 2023 | 10.36 | 10.90 | 10.36 | 10.39 | 5,399 | -0.01(-0.05%) |
| May 22, 2023 | 10.40 | 10.40 | 10.35 | 10.40 | 4,086 | +0.00(+0.00%) |
| May 19, 2023 | 10.40 | 10.40 | 10.38 | 10.40 | 5,317 | +0.00(+0.00%) |
| May 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 125 | +0.03(+0.29%) |
| May 17, 2023 | 10.36 | 10.37 | 10.36 | 10.37 | 109,091 | +0.02(+0.19%) |
| May 12, 2023 | 10.35 | 142 | +0.00(+0.03%) | |||
| May 05, 2023 | 10.35 | 10 | +0.01(+0.07%) | |||
| May 03, 2023 | 10.34 | 1 | +0.00(+0.00%) | |||
| May 02, 2023 | 10.33 | 10.34 | 10.33 | 10.34 | 9,845 | +0.01(+0.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
