Marblegate Acquisition Co... (GATE)
40.99
-9.01 (-18.02%)
At close: Mar 28, 2025, 3:59 PM
GATE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.07 | 61.11 | 35.01 | 40.00 | -10.00 | -20.00% | 65,830 |
| Mar 27, 2025 | 16.50 | 57.96 | 16.50 | 50.00 | 33.74 | 207.50% | 77,145 |
| Mar 26, 2025 | 16.50 | 17.80 | 15.00 | 16.26 | 1.66 | 11.37% | 24,130 |
| Mar 25, 2025 | 15.31 | 20.72 | 13.07 | 14.60 | -0.34 | -2.28% | 84,438 |
| Mar 24, 2025 | 11.79 | 16.16 | 11.79 | 14.94 | 3.34 | 28.79% | 15,930 |
| Mar 21, 2025 | 10.35 | 13.03 | 10.35 | 11.60 | 1.10 | 10.48% | 7,802 |
| Mar 20, 2025 | 10.04 | 10.82 | 10.00 | 10.50 | 0.06 | 0.57% | 13,200 |
| Mar 19, 2025 | 10.93 | 10.93 | 9.90 | 10.44 | -0.51 | -4.66% | 68,200 |
| Mar 18, 2025 | 10.95 | 10.95 | 10.93 | 10.95 | -0.08 | -0.73% | 75,400 |
| Mar 17, 2025 | 10.98 | 11.03 | 10.95 | 11.03 | 0.08 | 0.73% | 1,722 |
| Mar 14, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 0.05 | 0.46% | 152,724 |
| Mar 12, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 0.05 | 0.46% | 3,900 |
| Mar 11, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 0.00 | 0.00% | 957 |
| Mar 10, 2025 | 10.85 | 10.86 | 10.85 | 10.85 | -0.05 | -0.46% | 1,000 |
| Mar 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 1,800 |
| Mar 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | -0.05 | -0.46% | 1,447 |
| Mar 3, 2025 | 10.95 | 10.99 | 10.95 | 10.95 | -0.05 | -0.45% | 5,366 |
| Feb 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 0.07 | 0.64% | 1,100 |
| Feb 26, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 10.99 | 10.99 | 10.90 | 10.93 | 0.04 | 0.37% | 5,200 |
| Feb 24, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 10.90 | 10.90 | 10.89 | 10.89 | -0.10 | -0.91% | 2,434 |
| Feb 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 0.05 | 0.46% | 164 |
| Feb 13, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 10.95 | 10.99 | 10.93 | 10.94 | 0.08 | 0.74% | 4,463 |
| Feb 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 0.00 | 0.00% | 1,323 |