Marblegate Acquisition Co... (GATEW)

AI Score

Unlock

0.21

-0.01 (-3.63%)

At close: Mar 28, 2025, 3:59 PM

0.19

-9.57%

After-hours: Mar 28, 2025, 04:56 PM EDT

GATEW Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Mar 28, 2025	0.24	0.24	0.16	0.21	-0.01	-4.55%	1,446,355
Mar 27, 2025	0.13	0.26	0.12	0.22	0.12	120.00%	1,105,300
Mar 26, 2025	0.12	0.14	0.10	0.10	-0.03	-23.08%	18,500
Mar 25, 2025	0.05	0.13	0.05	0.13	0.03	30.00%	20,800
Mar 24, 2025	0.10	0.10	0.10	0.10	0.02	25.00%	24,745
Mar 21, 2025	0.08	0.08	0.08	0.08	0.03	60.00%	240
Mar 20, 2025	0.06	0.09	0.05	0.05	-0.03	-37.50%	9,535
Mar 19, 2025	0.08	0.08	0.08	0.08	0.00	0.00%	250
Mar 18, 2025	0.05	0.09	0.05	0.08	0.02	33.33%	7,990
Mar 17, 2025	0.06	0.06	0.05	0.06	-0.01	-14.29%	4,106
Mar 14, 2025	0.07	0.07	0.07	0.07	0.00	0.00%	0
Mar 13, 2025	0.07	0.08	0.07	0.07	-0.01	-12.50%	51,838
Mar 12, 2025	0.08	0.08	0.08	0.08	0.00	0.00%	0
Mar 11, 2025	0.08	0.08	0.08	0.08	0.00	0.00%	0
Mar 10, 2025	0.08	0.08	0.08	0.08	0.00	0.00%	0
Mar 7, 2025	0.09	0.09	0.07	0.08	0.00	0.00%	1,700
Mar 6, 2025	0.08	0.08	0.08	0.08	0.00	0.00%	0
Mar 5, 2025	0.08	0.08	0.08	0.08	0.01	14.29%	100,000
Mar 4, 2025	0.07	0.07	0.07	0.07	0.00	0.00%	217
Mar 3, 2025	0.07	0.07	0.07	0.07	0.00	0.00%	200
Feb 28, 2025	0.07	0.07	0.07	0.07	0.00	0.00%	25,360
Feb 27, 2025	0.07	0.07	0.07	0.07	0.00	0.00%	0
Feb 26, 2025	0.07	0.13	0.06	0.07	0.00	0.00%	251,939
Feb 25, 2025	0.07	0.07	0.07	0.07	-0.01	-12.50%	1,930
Feb 24, 2025	0.06	0.08	0.06	0.08	0.00	0.00%	9,226
Feb 21, 2025	0.06	0.08	0.06	0.08	0.02	33.33%	12,628
Feb 20, 2025	0.06	0.06	0.06	0.06	0.00	0.00%	0
Feb 19, 2025	0.06	0.07	0.06	0.06	0.02	50.00%	202,254
Feb 18, 2025	0.04	0.04	0.04	0.04	0.01	33.33%	540
Feb 14, 2025	0.05	0.05	0.03	0.03	-0.01	-25.00%	1,230
Feb 13, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Feb 12, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	400
Feb 11, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Feb 10, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	197,600
Feb 7, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Feb 6, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Feb 5, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Feb 4, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Feb 3, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Jan 31, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Jan 30, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Jan 29, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Jan 28, 2025	0.04	0.04	0.04	0.04	0.00	0.00%	0
Jan 27, 2025	0.04	0.04	0.04	0.04	0.01	33.33%	0
Jan 24, 2025	0.03	0.04	0.03	0.03	0.00	0.00%	4,800
Jan 23, 2025	0.03	0.03	0.03	0.03	0.00	0.00%	0
Jan 22, 2025	0.03	0.03	0.03	0.03	0.00	0.00%	0
Jan 21, 2025	0.03	0.03	0.03	0.03	0.00	0.00%	0
Jan 17, 2025	0.03	0.03	0.03	0.03	0.00	0.00%	0
Jan 16, 2025	0.03	0.03	0.03	0.03	0.00	0.00%	0