Goldenbridge Acquisition ... (GBRG)
NASDAQ: GBRG
· Real-Time Price · USD
6.11
-0.97 (-13.71%)
At close: May 17, 2023, 9:59 PM
GBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | 7.50 | 7.50 | 4.44 | 6.11 | 6.11 | -13.70% | 298,123 |
| May 16, 2023 | 7.70 | 7.70 | 6.95 | 7.08 | 7.08 | 3.21% | 3,663 |
| May 15, 2023 | 7.55 | 7.84 | 6.86 | 6.86 | 6.86 | -12.05% | 5,037 |
| May 12, 2023 | 8.76 | 8.76 | 7.60 | 7.80 | 7.80 | -11.86% | 12,440 |
| May 11, 2023 | 8.31 | 8.85 | 8.31 | 8.85 | 8.85 | -3.91% | 3,166 |
| May 10, 2023 | 9.30 | 9.74 | 9.21 | 9.21 | 9.21 | 2.33% | 2,545 |
| May 9, 2023 | 10.00 | 10.00 | 8.62 | 9.00 | 9.00 | -3.02% | 6,283 |
| May 8, 2023 | 8.91 | 9.88 | 8.70 | 9.28 | 9.28 | 10.21% | 14,990 |
| May 5, 2023 | 8.68 | 9.90 | 8.21 | 8.42 | 8.42 | 0.24% | 32,606 |
| May 4, 2023 | 8.40 | 8.89 | 8.10 | 8.40 | 8.40 | 3.83% | 6,382 |
| May 3, 2023 | 8.06 | 8.16 | 7.91 | 8.09 | 8.09 | -0.86% | 2,745 |
| May 2, 2023 | 7.95 | 8.50 | 7.46 | 8.16 | 8.16 | 7.23% | 42,407 |
| May 1, 2023 | 7.61 | 8.00 | 7.61 | 7.61 | 7.61 | -0.52% | 12,512 |
| Apr 28, 2023 | 7.72 | 8.08 | 7.65 | 7.65 | 7.65 | -0.13% | 19,144 |
| Apr 27, 2023 | 8.00 | 8.00 | 7.52 | 7.66 | 7.67 | 4.93% | 6,944 |
| Apr 26, 2023 | 8.09 | 8.30 | 7.20 | 7.30 | 7.30 | -9.32% | 60,296 |
| Apr 25, 2023 | 8.01 | 8.16 | 7.82 | 8.05 | 8.05 | 0.63% | 18,545 |
| Apr 24, 2023 | 8.53 | 9.21 | 7.59 | 8.00 | 8.00 | -6.32% | 51,364 |
| Apr 21, 2023 | 8.80 | 9.60 | 8.07 | 8.54 | 8.54 | -2.40% | 70,846 |
| Apr 20, 2023 | 7.84 | 9.45 | 7.84 | 8.75 | 8.75 | 12.61% | 97,417 |