Marblegate Acquisition Co... (GATEU)
30.28
-13.71 (-31.17%)
At close: Mar 31, 2025, 3:18 PM
30.28
0.00%
After-hours: Mar 31, 2025, 04:00 PM EDT
Marblegate Acquisition Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.00 | 44.00 | 40.00 | 43.99 | 23.83 | 118.20% | 2,306 |
| Mar 27, 2025 | 18.90 | 20.79 | 18.90 | 20.16 | 4.16 | 26.00% | 1,444 |
| Mar 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 3.61 | 29.14% | 316 |
| Mar 25, 2025 | 17.00 | 18.93 | 12.39 | 12.39 | -1.62 | -11.56% | 5,106 |
| Mar 24, 2025 | 12.28 | 15.48 | 12.12 | 14.01 | 2.00 | 16.65% | 12,335 |
| Mar 21, 2025 | 9.96 | 13.99 | 9.96 | 12.01 | 1.09 | 9.98% | 11,941 |
| Mar 20, 2025 | 10.04 | 10.92 | 10.04 | 10.92 | 1.02 | 10.30% | 500 |
| Mar 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00 | -9.17% | 300 |
| Mar 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 0.00 | 0.00% | 0 |
| Mar 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | -0.03 | -0.27% | 2,092 |
| Mar 14, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00% | 0 |
| Mar 13, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00% | 0 |
| Mar 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | -0.53 | -4.62% | 600 |
| Mar 10, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Mar 5, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 18, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 10.92 | 11.46 | 10.92 | 11.46 | 0.54 | 4.95% | 200 |
| Feb 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 10.96 | 10.96 | 10.92 | 10.92 | 0.00 | 0.00% | 500 |
| Feb 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 100 |
| Feb 7, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Feb 6, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 100 |
| Feb 5, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Jan 31, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Jan 30, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 10.92 | 10.93 | 10.92 | 10.92 | -0.09 | -0.82% | 300 |
| Jan 22, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 0.00 | 0.00% | 0 |
| Jan 17, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 0.00 | 0.00% | 0 |