Global Blockchain Acquisition Corporation (GBBK)
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 | 0.0205 | 0.185026400108 | 11.0795 | 11.24 | 11.02 | 67390 | 11.13990054 | CS |
| 4 | 0.05 | 0.452488687783 | 11.05 | 11.24 | 10.96 | 20324 | 11.11541921 | CS |
| 12 | 0.07 | 0.634632819583 | 11.03 | 11.5 | 10.89 | 7201 | 11.11268772 | CS |
| 26 | 0.28 | 2.58780036969 | 10.82 | 12.98 | 10.82 | 5889 | 11.08605886 | CS |
| 52 | 0.59 | 5.61370123692 | 10.51 | 12.98 | 10.51 | 7892 | 10.83914258 | CS |
| 156 | 1.32 | 13.4969325153 | 9.78 | 12.98 | 9.75 | 22040 | 10.19326117 | CS |
| 260 | 1.32 | 13.4969325153 | 9.78 | 12.98 | 9.75 | 22040 | 10.19326117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 76 |
| 1731454500 | 11.1 | -0.04 | -0.36 | 11.15 | 11.1501 | 11.03 | 1597 |
| 1731368100 | 11.1401 | 0 | 0.00 | 11.15 | 11.15 | 11.14 | 103 |
| 1731108900 | 11.1401 | 0.06 | 0.55 | 11.24 | 11.24 | 11.02 | 335174 |
| 1731022500 | 11.0795 | 0 | 0.00 | 11.0795 | 11.0795 | 11.0795 | 2 |
| 1730936100 | 11.0795 | -0.07 | -0.63 | 11.0795 | 11.0795 | 11.0795 | 746 |
| 1730849700 | 11.1501 | 0.01 | 0.09 | 11.15 | 11.1585 | 11.02 | 3900 |
| 1730763300 | 11.1399 | 0.05 | 0.45 | 11.13 | 11.14 | 11.13 | 667 |
| 1730500500 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 284 |
| 1730414100 | 11.09 | 0.05 | 0.45 | 11.06 | 11.09 | 11.06 | 2083 |
| 1730327700 | 11.04 | 0.08 | 0.73 | 11.04 | 11.04 | 11.04 | 107 |
| 1730241300 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 13 |
| 1730154900 | 10.96 | -0.09 | -0.81 | 11.09 | 11.09 | 10.96 | 43753 |
| 1729895700 | 11.05 | 0.01 | 0.09 | 11.09 | 11.09 | 11.05 | 557 |
| 1729809300 | 11.04 | 0 | 0.00 | 11.05 | 11.05 | 11.04 | 18 |
| 1729722900 | 11.04 | 0 | 0.03 | 11.09 | 11.09 | 11.04 | 509 |
| 1729636500 | 11.0371 | 0 | 0.00 | 11.0371 | 11.0371 | 11.0371 | 8 |
| 1729550100 | 11.0371 | 0 | 0.00 | 11.07 | 11.07 | 11.0371 | 8 |
| 1729290900 | 11.0371 | 0.01 | 0.06 | 11.04 | 11.04 | 11.0371 | 2046 |
| 1729204500 | 11.03 | -0.08 | -0.72 | 11.05 | 11.06 | 11.03 | 14819 |
| 1729118100 | 11.11 | 0.07 | 0.63 | 11.09 | 11.11 | 11.09 | 2997 |
| 1729031700 | 11.04 | 0 | 0.00 | 11.02 | 11.04 | 11.02 | 27 |
| 1728945300 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 21 |
| 1728686100 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 244 |
| 1728599700 | 11.04 | 0.01 | 0.09 | 11.04 | 11.04 | 11.04 | 3322 |
| 1728513300 | 11.0302 | 0 | 0.00 | 11.1 | 11.1 | 11.0302 | 2 |
| 1728426900 | 11.0302 | 0 | 0.00 | 11.0302 | 11.0302 | 11.0302 | 0 |
| 1728340500 | 11.0302 | -0.07 | -0.60 | 11.1 | 11.1 | 11.03 | 753 |
| 1728081300 | 11.097 | 0.06 | 0.52 | 11.099 | 11.099 | 11.097 | 686 |
| 1727994900 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 38 |
| 1727908500 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 233 |
| 1727822100 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 7 |
| 1727735520 | 11.04 | 0 | 0.00 | 11.1 | 11.1 | 11.04 | 10 |
| 1727476500 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 45 |
| 1727390100 | 11.04 | 0.01 | 0.09 | 11.04 | 11.04 | 11.04 | 1150 |
| 1727303700 | 11.03 | 0 | 0.00 | 10.94 | 11.03 | 10.94 | 19 |
| 1727217300 | 11.03 | 0 | 0.00 | 11.03 | 11.03 | 11.03 | 0 |
| 1727130900 | 11.03 | 0.01 | 0.09 | 11.03 | 11.03 | 11.03 | 308 |
| 1726871700 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 102 |
| 1726785300 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 0 |
| 1726698900 | 11.02 | 0 | 0.00 | 11.03 | 11.03 | 11.02 | 49 |
| 1726612500 | 11.02 | 0 | 0.00 | 11.03 | 11.03 | 11.02 | 2 |
| 1726526100 | 11.02 | 0 | 0.00 | 10.89 | 11.02 | 10.89 | 4 |
| 1726266900 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 48 |
| 1726180500 | 11.02 | 0 | 0.00 | 11 | 11.02 | 11 | 9 |
| 1726094100 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 51 |
| 1726007700 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 3 |
| 1725921300 | 11.02 | 0 | 0.00 | 10.9 | 11.02 | 10.9 | 540 |
| 1725662100 | 11.02 | 0 | 0.00 | 11.02 | 11.02 | 11.02 | 13 |
| 1725575700 | 11.02 | -0.02 | -0.18 | 11.05 | 11.05 | 11.02 | 410 |
| 1725489300 | 11.04 | 0 | 0.00 | 11.06 | 11.06 | 11.04 | 109 |
| 1725402900 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 229 |
| 1725057300 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 9 |
| 1724970900 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 412 |
| 1724884500 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 8 |
| 1724798100 | 11.04 | 0 | 0.00 | 11.03 | 11.04 | 11.03 | 152 |
| 1724711700 | 11.04 | 0 | 0.00 | 11.03 | 11.04 | 11.03 | 209 |
| 1724452500 | 11.04 | -0.1 | -0.90 | 11.5 | 11.5 | 11.04 | 6035 |
| 1724366100 | 11.14 | 0.11 | 1.00 | 11.03 | 11.14 | 11.03 | 114 |
| 1724279700 | 11.03 | -0.01 | -0.09 | 11.45 | 11.45 | 11.03 | 965 |
| 1724193300 | 11.04 | 0 | 0.00 | 12.98 | 12.98 | 11.04 | 193 |
| 1724106900 | 11.04 | 0 | 0.00 | 11.02 | 11.04 | 11.02 | 7 |
| 1723847700 | 11.04 | 0 | 0.00 | 11.03 | 11.04 | 11.03 | 123 |
| 1723761300 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.03 | 2090 |
| 1723674900 | 11.04 | 0 | 0.00 | 11.03 | 11.04 | 11.03 | 2071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
