Marblegate Acquisition Corp. (GATEU) NASDAQ
30.28
+3.04(+11.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
30.28
+3.04(+11.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 28, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 25, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 23, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 22, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 21, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 17, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 16, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 14, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 11, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 10, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 09, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 08, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 07, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 04, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 03, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 02, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0 |
| April 01, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 146 |
| March 31, 2025 | 30.26 | 30.28 | 30.28 | 30.28 | 30.26 | 900 |
| March 28, 2025 | 44 | 43.99 | 43.99 | 44 | 40 | 2,400 |
| March 27, 2025 | 18.9 | 20.16 | 20.16 | 20.79 | 18.9 | 1,444 |
| March 26, 2025 | 16 | 16 | 16 | 16 | 16 | 316 |
| March 25, 2025 | 17 | 12.39 | 12.39 | 18.93 | 12.39 | 5,106 |
| March 24, 2025 | 12.28 | 14.01 | 14.01 | 15.48 | 12.12 | 12,335 |
| March 21, 2025 | 9.96 | 12.01 | 12.01 | 13.99 | 9.96 | 11,941 |
| March 20, 2025 | 10.04 | 10.92 | 10.92 | 10.92 | 10.04 | 500 |
| March 19, 2025 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 300 |
| March 18, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0 |
| March 17, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 2,092 |
| March 14, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
| March 13, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
| March 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0 |
| March 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 600 |
| March 10, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| March 07, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| March 06, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| March 05, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| March 04, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| March 03, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 27, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 21, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 20, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 19, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 18, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0 |
| February 13, 2025 | 10.92 | 11.46 | 11.46 | 11.46 | 10.92 | 200 |
| February 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| February 11, 2025 | 10.96 | 10.92 | 10.92 | 10.96 | 10.92 | 500 |
| February 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| February 07, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| February 06, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| February 05, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| February 04, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| February 03, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| January 31, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |