Global Blockchain Acquisition Corp. (GBBK)
NASDAQ: GBBK · Real-Time Price · USD
11.10
0.00 (0.00%)
Nov 21, 2024, 4:00 PM EST - Market closed
GBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 2, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 253 |
| Aug 1, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 461 |
| Jul 31, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 20,087 |
| Jul 30, 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 0.27% | 41,912 |
| Jul 29, 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.18% | 475 |
| Jul 26, 2024 | 11.03 | 11.04 | 11.03 | 11.03 | 11.03 | - | 8,516 |
| Jul 25, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 495 |
| Jul 24, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 5,506 |
| Jul 23, 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | - | 4,426 |
| Jul 22, 2024 | 11.05 | 11.05 | 11.03 | 11.03 | 11.03 | -0.18% | 100,419 |
| Jul 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 3 |
| Jul 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 49 |
| Jul 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 110 |
| Jul 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4 |
| Jul 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 34 |
| Jul 12, 2024 | 11.03 | 11.05 | 11.00 | 11.00 | 11.00 | -0.65% | 4,138 |
| Jul 11, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 319 |
| Jul 10, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | 3 |
| Jul 9, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.65% | 593 |
| Jul 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 172 |
| Jul 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 4 |