Group Nine Acquisition Co... (GNACU)
NASDAQ: GNACU
· Real-Time Price · USD
10.09
0.21 (2.13%)
At close: Dec 19, 2022, 6:13 PM
GNACU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2022 | 10.10 | 10.10 | 10.07 | 10.09 | 10.09 | 0.20% | 19,017 |
| Dec 16, 2022 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.10% | 858 |
| Dec 15, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00% | 1,100 |
| Dec 14, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 247 |
| Dec 13, 2022 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | 0.10% | 25,438 |
| Dec 12, 2022 | 10.07 | 10.08 | 9.05 | 10.06 | 10.06 | 0.10% | 18,374 |
| Dec 7, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 4,045 |
| Dec 6, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 17,758 |
| Dec 5, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 1,004 |
| Dec 2, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.00% | 1,000 |
| Dec 1, 2022 | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | 0.50% | 11,657 |
| Nov 29, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 1,500 |
| Nov 21, 2022 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -0.10% | 529 |
| Nov 17, 2022 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | 0.00% | 2,125 |
| Nov 15, 2022 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.50% | 2,256 |
| Nov 14, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.20% | 150 |
| Nov 10, 2022 | 9.98 | 9.98 | 9.96 | 9.97 | 9.97 | 0.20% | 6,215 |
| Nov 1, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.00% | 1,867 |
| Oct 28, 2022 | 9.94 | 9.95 | 9.93 | 9.95 | 9.95 | 0.40% | 2,699 |
| Oct 27, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.40% | 100 |