Marblegate Acquisition Corporation (GATE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 10.8001 | 10.8001 | 10.8001 | 1 | 10.8001 | CS |
| 4 | 9.99999999998E-5 | 0.000925925925924 | 10.8 | 10.84 | 10.78 | 88 | 10.8001 | CS |
| 12 | 0.4501 | 4.34879227053 | 10.35 | 10.85 | 10.35 | 641 | 10.66523248 | CS |
| 26 | 0.3201 | 3.05438931298 | 10.48 | 10.85 | 10.35 | 507 | 10.550964 | CS |
| 52 | 0.5001 | 4.85533980583 | 10.3 | 10.85 | 10.21 | 1331 | 10.46206764 | CS |
| 156 | 1.0301 | 10.5435005118 | 9.77 | 11.01 | 9.76 | 47604 | 9.91947021 | CS |
| 260 | 1.0301 | 10.5435005118 | 9.77 | 11.01 | 9.76 | 47604 | 9.91947021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 1 |
| 1721860500 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 0 |
| 1721774100 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 0 |
| 1721687700 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 0 |
| 1721428500 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 0 |
| 1721342100 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 2 |
| 1721255700 | 10.8001 | 0 | 0.00 | 10.84 | 10.84 | 10.8001 | 99 |
| 1721169300 | 10.8001 | 0 | 0.00 | 10.77 | 10.8001 | 10.77 | 0 |
| 1721082900 | 10.8001 | 0 | 0.00 | 10.77 | 10.8001 | 10.77 | 0 |
| 1720823700 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 1 |
| 1720737300 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 71 |
| 1720650900 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 0 |
| 1720564500 | 10.8001 | 0 | 0.00 | 10.77 | 10.8001 | 10.77 | 0 |
| 1720478100 | 10.8001 | 0 | 0.00 | 10.84 | 10.84 | 10.8001 | 0 |
| 1720218900 | 10.8001 | 0 | 0.00 | 10.84 | 10.84 | 10.8001 | 0 |
| 1720040640 | 10.8001 | 0 | 0.00 | 10.8001 | 10.8001 | 10.8001 | 0 |
| 1719959700 | 10.8001 | 0 | 0.00 | 10.84 | 10.84 | 10.8001 | 0 |
| 1719873300 | 10.8001 | -0.05 | -0.46 | 10.78 | 10.8001 | 10.78 | 8 |
| 1719614100 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1719527700 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 1 |
| 1719441300 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1719354900 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 4 |
| 1719268500 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 4 |
| 1719009300 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1718922900 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1718750100 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 0 |
| 1718663700 | 10.85 | 0 | 0.00 | 10.85 | 10.85 | 10.85 | 17 |
| 1718404500 | 10.85 | 0 | 0.00 | 10.77 | 10.85 | 10.77 | 0 |
| 1718318100 | 10.85 | 0.08 | 0.74 | 10.843 | 10.85 | 10.83 | 1840 |
| 1718231700 | 10.77 | -0.03 | -0.28 | 10.77 | 10.77 | 10.77 | 102 |
| 1718145300 | 10.8 | 0 | 0.00 | 10.84 | 10.84 | 10.8 | 100 |
| 1718058900 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1717799700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1717713300 | 10.8 | 0 | 0.00 | 10.7 | 10.8 | 10.7 | 0 |
| 1717626900 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 1370 |
| 1717540500 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1717454100 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 29 |
| 1717194900 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 1 |
| 1717108500 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1717022100 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 1 |
| 1716935700 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 216 |
| 1716590100 | 10.8 | 0 | 0.00 | 10.68 | 10.8 | 10.68 | 2 |
| 1716503700 | 10.8 | 0.1 | 0.93 | 10.68 | 10.8 | 10.68 | 1320 |
| 1716417300 | 10.7 | 0 | 0.00 | 10.62 | 10.7 | 10.62 | 28 |
| 1716330900 | 10.7 | 0.1 | 0.94 | 10.65 | 10.7 | 10.65 | 2200 |
| 1716244500 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 5 |
| 1715985300 | 10.6 | -0.11 | -1.03 | 10.61 | 10.66 | 10.55 | 4982 |
| 1715898900 | 10.71 | 0 | 0.00 | 10.71 | 10.71 | 10.71 | 1 |
| 1715812500 | 10.71 | 0.06 | 0.56 | 10.69 | 10.71 | 10.69 | 1104 |
| 1715726100 | 10.65 | 0.2 | 1.91 | 10.47 | 10.65 | 10.47 | 6109 |
| 1715639700 | 10.45 | 0.01 | 0.10 | 10.45 | 10.45 | 10.44 | 1448 |
| 1715380500 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 0 |
| 1715294100 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 104 |
| 1715207700 | 10.44 | 0 | 0.00 | 10.44 | 10.44 | 10.44 | 100 |
| 1715121300 | 10.44 | 0.04 | 0.38 | 10.44 | 10.44 | 10.44 | 116 |
| 1715034900 | 10.4 | 0 | 0.00 | 10.35 | 10.4 | 10.35 | 4 |
| 1714775700 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1714689300 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 0 |
| 1714602900 | 10.4 | 0 | 0.00 | 10.4 | 10.4 | 10.4 | 54 |
| 1714516500 | 10.4 | 0 | 0.00 | 10.37 | 10.4 | 10.37 | 31 |
| 1714430100 | 10.4 | -0.12 | -1.14 | 10.44 | 10.44 | 10.3999 | 4408 |
| 1714170900 | 10.52 | 0 | 0.00 | 10.52 | 10.52 | 10.52 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
