Global Blockchain Acquisition Corp. (GBBK)

GBBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	11.24	11.24	11.24	11.24	11.24	1.90%	792
Dec 23, 2024	11.03	11.03	11.03	11.03	11.03	-	36
Dec 20, 2024	11.03	11.03	11.03	11.03	11.03	-	86
Dec 19, 2024	11.03	11.03	11.03	11.03	11.03	-	312
Dec 18, 2024	11.03	11.03	11.03	11.03	11.03	-	12
Dec 17, 2024	11.03	11.03	11.03	11.03	11.03	-	2
Dec 16, 2024	11.03	11.03	11.03	11.03	11.03	-	7
Dec 13, 2024	11.03	11.03	11.03	11.03	11.03	-	126
Dec 12, 2024	11.03	11.03	11.03	11.03	11.03	-	123
Dec 11, 2024	11.03	11.03	11.03	11.03	11.03	-	492
Dec 10, 2024	11.03	11.03	11.03	11.03	11.03	-	386
Dec 9, 2024	11.03	11.03	11.03	11.03	11.03	-	38
Dec 6, 2024	11.03	11.03	11.03	11.03	11.03	-	18
Dec 5, 2024	11.03	11.03	11.03	11.03	11.03	-1.96%	352
Dec 4, 2024	11.25	11.25	11.25	11.25	11.25	-	126
Dec 3, 2024	11.25	11.25	11.25	11.25	11.25	-	18
Dec 2, 2024	11.25	11.25	11.25	11.25	11.25	-	12
Nov 29, 2024	11.25	11.25	11.25	11.25	11.25	-	5
Nov 27, 2024	11.25	11.25	11.25	11.25	11.25	1.35%	334
Nov 26, 2024	11.10	11.10	11.10	11.10	11.10	-	2
Nov 25, 2024	11.10	11.10	11.10	11.10	11.10	-	51
Nov 22, 2024	11.10	11.10	11.10	11.10	11.10	-	28
Nov 21, 2024	11.10	11.10	11.10	11.10	11.10	0.33%	679
Nov 20, 2024	11.06	11.06	11.06	11.06	11.06	-	10
Nov 19, 2024	11.06	11.06	11.06	11.06	11.06	-	24
Nov 18, 2024	11.06	11.06	11.06	11.06	11.06	-	75
Nov 15, 2024	11.04	11.06	11.04	11.06	11.06	-0.32%	1,544
Nov 14, 2024	11.10	11.10	11.10	11.10	11.10	-	11
Nov 13, 2024	11.10	11.10	11.10	11.10	11.10	-	89
Nov 12, 2024	11.15	11.15	11.03	11.10	11.10	-0.36%	1,698
Nov 11, 2024	11.14	11.14	11.14	11.14	11.14	-	113
Nov 8, 2024	11.14	11.14	11.02	11.14	11.14	0.54%	335,174
Nov 7, 2024	11.08	11.08	11.08	11.08	11.08	-	2
Nov 6, 2024	11.08	11.08	11.08	11.08	11.08	-0.63%	756
Nov 5, 2024	11.15	11.16	11.02	11.15	11.15	0.09%	3,900
Nov 4, 2024	11.14	11.14	11.14	11.14	11.14	0.45%	668
Nov 1, 2024	11.09	11.09	11.09	11.09	11.09	-	294
Oct 31, 2024	11.06	11.09	11.06	11.09	11.09	0.45%	2,083
Oct 30, 2024	11.04	11.04	11.04	11.04	11.04	0.73%	108
Oct 29, 2024	10.96	10.96	10.96	10.96	10.96	-	27
Oct 28, 2024	11.04	11.05	10.96	10.96	10.96	-0.81%	43,753
Oct 25, 2024	11.05	11.05	11.05	11.05	11.05	0.09%	557
Oct 24, 2024	11.04	11.04	11.04	11.04	11.04	-	18
Oct 23, 2024	11.09	11.09	11.04	11.04	11.04	0.03%	509
Oct 22, 2024	11.04	11.04	11.04	11.04	11.04	-	9
Oct 21, 2024	11.04	11.04	11.04	11.04	11.04	-	8
Oct 18, 2024	11.04	11.04	11.04	11.04	11.04	0.06%	2,046
Oct 17, 2024	11.05	11.06	11.03	11.03	11.03	-0.72%	14,919
Oct 16, 2024	11.10	11.11	11.10	11.11	11.11	0.63%	2,997
Oct 15, 2024	11.04	11.04	11.04	11.04	11.04	-	29
Oct 14, 2024	11.04	11.04	11.04	11.04	11.04	-	21
Oct 11, 2024	11.04	11.04	11.04	11.04	11.04	-	245
Oct 10, 2024	11.04	11.04	11.04	11.04	11.04	0.09%	3,322
Oct 9, 2024	11.03	11.03	11.03	11.03	11.03	-	2
Oct 8, 2024	11.03	11.03	11.03	11.03	11.03	-	-
Oct 7, 2024	11.04	11.04	11.03	11.03	11.03	-0.60%	753
Oct 4, 2024	11.10	11.10	11.10	11.10	11.10	0.52%	686
Oct 3, 2024	11.04	11.04	11.04	11.04	11.04	-	38
Oct 2, 2024	11.04	11.04	11.04	11.04	11.04	-	233
Oct 1, 2024	11.04	11.04	11.04	11.04	11.04	-	7
Sep 30, 2024	11.04	11.04	11.04	11.04	11.04	-	10
Sep 27, 2024	11.04	11.04	11.04	11.04	11.04	-	45
Sep 26, 2024	11.04	11.04	11.04	11.04	11.04	0.09%	1,150
Sep 25, 2024	11.03	11.03	11.03	11.03	11.03	-	19
Sep 24, 2024	11.03	11.03	11.03	11.03	11.03	-	-
Sep 23, 2024	11.03	11.03	11.03	11.03	11.03	0.09%	308
Sep 20, 2024	11.02	11.02	11.02	11.02	11.02	-	102
Sep 19, 2024	11.02	11.02	11.02	11.02	11.02	-	-
Sep 18, 2024	11.02	11.02	11.02	11.02	11.02	-	49
Sep 17, 2024	11.02	11.02	11.02	11.02	11.02	-	2
Sep 16, 2024	11.02	11.02	11.02	11.02	11.02	-	5
Sep 13, 2024	11.02	11.02	11.02	11.02	11.02	-	49
Sep 12, 2024	11.02	11.02	11.02	11.02	11.02	-	9
Sep 11, 2024	11.02	11.02	11.02	11.02	11.02	-	51
Sep 10, 2024	11.02	11.02	11.02	11.02	11.02	-	4
Sep 9, 2024	11.02	11.02	11.02	11.02	11.02	-	541
Sep 6, 2024	11.02	11.02	11.02	11.02	11.02	-	15
Sep 5, 2024	11.05	11.05	11.02	11.02	11.02	-0.18%	410
Sep 4, 2024	11.04	11.04	11.04	11.04	11.04	-	109
Sep 3, 2024	11.04	11.04	11.04	11.04	11.04	-	232
Aug 30, 2024	11.04	11.04	11.04	11.04	11.04	-	9
Aug 29, 2024	11.04	11.04	11.04	11.04	11.04	-	412
Aug 28, 2024	11.04	11.04	11.04	11.04	11.04	-	8
Aug 27, 2024	11.04	11.04	11.04	11.04	11.04	-	152
Aug 26, 2024	11.04	11.04	11.04	11.04	11.04	-	209
Aug 23, 2024	11.04	11.04	11.04	11.04	11.04	-0.90%	6,035
Aug 22, 2024	11.14	11.14	11.14	11.14	11.14	1.00%	114
Aug 21, 2024	11.03	11.03	11.03	11.03	11.03	-0.09%	965
Aug 20, 2024	11.04	11.04	11.04	11.04	11.04	-	744
Aug 19, 2024	11.04	11.04	11.04	11.04	11.04	-	8
Aug 16, 2024	11.04	11.04	11.04	11.04	11.04	-	126
Aug 15, 2024	11.04	11.04	11.04	11.04	11.04	-	2,090
Aug 14, 2024	11.04	11.04	11.04	11.04	11.04	-	2,071
Aug 13, 2024	11.04	11.04	11.04	11.04	11.04	-	24
Aug 12, 2024	11.04	11.04	11.04	11.04	11.04	-	395
Aug 9, 2024	11.04	11.04	11.04	11.04	11.04	-	96
Aug 8, 2024	11.04	11.04	11.04	11.04	11.04	0.05%	10,511
Aug 7, 2024	11.04	11.04	11.04	11.04	11.04	-	282
Aug 6, 2024	11.05	11.05	11.04	11.04	11.04	-0.05%	2,936
Aug 5, 2024	11.04	11.04	11.04	11.04	11.04	-	4,485

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.