Group Nine Acquisition Co... (GNAC)
NASDAQ: GNAC
· Real-Time Price · USD
9.97
-0.13 (-1.29%)
At close: Dec 21, 2022, 10:00 PM
GNAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 21, 2022 | 10.05 | 10.05 | 9.97 | 9.97 | 9.97 | -1.29% | 18,357 |
| Dec 20, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.20% | 127 |
| Dec 19, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | 2,990 |
| Dec 16, 2022 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | -0.10% | 30,268 |
| Dec 14, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% | 270 |
| Dec 13, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% | 7,299 |
| Dec 12, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 575 |
| Dec 9, 2022 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | 0.00% | 9,785 |
| Dec 8, 2022 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | 0.10% | 22,398 |
| Dec 7, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.07 | 0.00% | 32,154 |
| Dec 6, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.07 | 0.00% | 2,500 |
| Dec 5, 2022 | 10.07 | 10.07 | 10.06 | 10.06 | 10.07 | -0.10% | 79,572 |
| Dec 2, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.00% | 215,922 |
| Dec 1, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.30% | 626,936 |
| Nov 30, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.00% | 1,270,579 |
| Nov 29, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 627,833 |
| Nov 28, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 839 |
| Nov 25, 2022 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 97,451 |
| Nov 23, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% | 606 |
| Nov 22, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 15,737 |