Global Blockchain Acquisition Corp. (GBBK)
NASDAQ: GBBK · Real-Time Price · USD
11.28
0.00 (0.00%)
At close: Mar 24, 2025, 4:00 PM
11.44
+0.16 (1.42%)
After-hours: Mar 24, 2025, 4:19 PM EST
GBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 31, 2025 | 11.24 | 11.35 | 11.24 | 11.35 | 11.35 | 1.70% | 1,026 |
| Jan 30, 2025 | 11.16 | 11.17 | 11.16 | 11.16 | 11.16 | -1.67% | 801 |
| Jan 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 348 |
| Jan 28, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | 129 |
| Jan 27, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | - | 1,294 |
| Jan 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 46 |
| Jan 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 64 |
| Jan 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 47 |
| Jan 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 148 |
| Jan 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 123 |
| Jan 16, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 80 |
| Jan 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 316 |
| Jan 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 69 |
| Jan 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 77 |