Global Blockchain Acquisition Corp. (GBBK)
Apr 14, 2025 - GBBK was delisted (reason: shares redeemed)
11.50
+0.18 (1.59%)
Inactive · Last trade price
on Apr 14, 2025
GBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | 238 |
| Apr 11, 2025 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 1.50% | 331 |
| Apr 10, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.65% | 368 |
| Apr 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 178 |
| Apr 8, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 12 |
| Apr 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 160 |
| Apr 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 107 |
| Apr 3, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 126 |
| Apr 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 111 |
| Apr 1, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 104 |
| Mar 31, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 70 |
| Mar 28, 2025 | 11.54 | 11.54 | 11.51 | 11.51 | 11.51 | -1.71% | 1,334 |
| Mar 27, 2025 | 11.43 | 11.82 | 11.43 | 11.71 | 11.71 | 3.81% | 3,062 |
| Mar 26, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1 |
| Mar 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Mar 24, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 9 |
| Mar 21, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 3 |
| Mar 20, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Mar 19, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1 |
| Mar 18, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Mar 17, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 10 |
| Mar 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 5 |
| Mar 13, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 25 |
| Mar 12, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Mar 11, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Mar 10, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.70% | 171 |
| Mar 7, 2025 | 11.45 | 11.45 | 11.36 | 11.36 | 11.36 | -0.53% | 984 |
| Mar 6, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 127 |
| Mar 5, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 79 |
| Mar 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% | 111 |
| Mar 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Feb 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 15 |
| Feb 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 67 |
| Feb 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 176 |
| Feb 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 154 |
| Feb 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 312 |
| Feb 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 217 |
| Feb 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 7 |
| Feb 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 14 |
| Feb 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 127 |
| Feb 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 3 |
| Feb 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 2 |
| Feb 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 14 |
| Feb 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 5 |
| Feb 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 60 |
| Feb 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 73 |
| Feb 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 66 |
| Feb 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 52 |
| Feb 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 20 |
| Feb 3, 2025 | 11.22 | 11.30 | 11.20 | 11.30 | 11.30 | -0.44% | 632 |