Marblegate Acquisition Corp. (GATE)
NASDAQ: GATE · Real-Time Price · USD
11.13
-0.12 (-1.06%)
Nov 21, 2024, 3:06 PM EST - Market open
Marblegate Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 2 |
| Nov 19, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Nov 18, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 1 |
| Nov 15, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Nov 14, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 9 |
| Nov 13, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 16 |
| Nov 12, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 2 |
| Nov 11, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Nov 8, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 2 |
| Nov 7, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 11 |
| Nov 6, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 4 |
| Nov 5, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 19 |
| Nov 4, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 27 |
| Nov 1, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 4 |
| Oct 31, 2024 | 11.15 | 11.19 | 11.15 | 11.19 | 11.19 | 0.36% | 696 |
| Oct 30, 2024 | 10.99 | 11.21 | 10.98 | 11.15 | 11.15 | 1.46% | 3,920 |
| Oct 29, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Oct 28, 2024 | 10.96 | 11.25 | 10.96 | 10.99 | 10.99 | -1.87% | 8,513 |
| Oct 25, 2024 | 10.92 | 11.20 | 10.92 | 11.20 | 11.20 | 2.75% | 2,157 |
| Oct 24, 2024 | 10.92 | 11.15 | 10.90 | 10.90 | 10.90 | -1.80% | 4,057 |
| Oct 23, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1 |
| Oct 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3 |
| Oct 17, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 3 |
| Oct 16, 2024 | 10.92 | 11.10 | 10.92 | 11.10 | 11.10 | 1.74% | 6,804 |
| Oct 15, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 14, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 11, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 10, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 4 |
| Oct 9, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 8, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 7, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Oct 4, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 3, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 2 |
| Oct 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Oct 1, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 5 |
| Sep 30, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 3 |
| Sep 27, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 24 |
| Sep 26, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 3 |
| Sep 25, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Sep 24, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Sep 23, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 95 |
| Sep 20, 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | - | 602 |
| Sep 19, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 2 |
| Sep 18, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Sep 17, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 1 |
| Sep 16, 2024 | 10.93 | 10.93 | 10.90 | 10.91 | 10.91 | -0.46% | 905 |
| Sep 13, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Sep 12, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 6 |
| Sep 11, 2024 | 10.97 | 10.97 | 10.95 | 10.96 | 10.96 | 0.09% | 518 |
| Sep 10, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 2 |
| Sep 9, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Sep 6, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 26 |
| Sep 5, 2024 | 11.02 | 11.14 | 10.95 | 10.95 | 10.95 | -1.26% | 4,871 |
| Sep 4, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 2 |
| Sep 3, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 3 |
| Aug 30, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 7 |
| Aug 29, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 18 |
| Aug 28, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - | 28 |
| Aug 27, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.82% | 188 |
| Aug 26, 2024 | 11.01 | 11.01 | 11.00 | 11.00 | 11.00 | - | 758 |
| Aug 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 25 |
| Aug 22, 2024 | 11.02 | 11.04 | 11.00 | 11.00 | 11.00 | - | 733 |
| Aug 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 3 |
| Aug 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 546 |
| Aug 19, 2024 | 11.49 | 11.75 | 11.20 | 11.20 | 11.20 | - | 5,695 |
| Aug 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 16 |
| Aug 15, 2024 | 11.40 | 11.51 | 11.20 | 11.20 | 11.20 | -1.67% | 6,713 |
| Aug 14, 2024 | 10.95 | 12.30 | 10.95 | 11.39 | 11.39 | 4.11% | 7,821 |
| Aug 13, 2024 | 10.84 | 10.95 | 10.84 | 10.94 | 10.94 | 0.83% | 5,004 |
| Aug 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 3 |
| Aug 9, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 3 |
| Aug 8, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 3 |
| Aug 7, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 61 |
| Aug 6, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 7 |
| Aug 5, 2024 | 10.79 | 10.85 | 10.79 | 10.85 | 10.85 | 0.84% | 1,931 |
| Aug 2, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 6 |
| Aug 1, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 2 |
| Jul 31, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Jul 30, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 1 |
| Jul 29, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 16 |
| Jul 26, 2024 | 10.77 | 10.77 | 10.76 | 10.76 | 10.76 | -0.37% | 2,089 |
| Jul 25, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Jul 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 23, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 22, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 18, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 2 |
| Jul 17, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 100 |
| Jul 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Jul 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Jul 12, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Jul 11, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 71 |
| Jul 10, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 9, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Jul 8, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Jul 5, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 1 |
| Jul 3, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 2, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 18 |