Marblegate Acquisition Corp (GATE) Historical Stock Data
10.49 ↓0.03 (-0.29%)
As of April 11, 2024, 10:33am EST.
Historical Data
In the past 30 trading days, GATE is down -0.02% a day on average. There have been 25 days where Marblegate Acquisition Corp closed green and 5 days where GATE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10.52 | 10.52 | ↑$0.00 (0.00%) | 10.52 | 10.52 | 2 |
| 2024-04-25 | 10.52 | 10.52 | ↑$0.00 (0.00%) | 10.52 | 10.52 | 201 |
| 2024-04-24 | 10.52 | 10.52 | ↑$0.00 (0.00%) | 10.52 | 10.52 | 2 |
| 2024-04-23 | 10.52 | 10.52 | ↑$0.00 (0.00%) | 10.52 | 10.52 | 103 |
| 2024-04-22 | 10.50 | 10.50 | ↑$0.00 (0.00%) | 10.50 | 10.50 | 105 |
| 2024-04-12 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.49 | 10.49 | 34 |
| 2024-04-11 | 10.49 | 10.49 | ↑$0.00 (0.00%) | 10.48 | 10.49 | 5.11K |
| 2024-04-09 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 43 |
| 2024-04-08 | 10.45 | 10.43 | ↓$0.02 (-0.23%) | 10.43 | 10.45 | 381 |
| 2024-04-04 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 3 |
| 2024-04-03 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 2 |
| 2024-04-01 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 9 |
| 2024-03-26 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 11 |
| 2024-03-20 | 10.46 | 10.46 | ↑$0.00 (0.00%) | 10.46 | 10.46 | 2 |
| 2024-03-19 | 10.46 | 10.46 | ↑$0.00 (0.00%) | 10.45 | 10.46 | 1.49K |
| 2024-03-18 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 10 |
| 2024-03-15 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 102 |
| 2024-03-14 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.43 | 10.45 | 1 |
| 2024-03-01 | 10.43 | 10.43 | ↑$0.00 (0.00%) | 10.43 | 10.43 | 1 |
| 2024-02-29 | 10.45 | 10.43 | ↓$0.02 (-0.19%) | 10.43 | 10.45 | 2.55K |
| 2024-02-28 | 10.47 | 10.47 | ↑$0.00 (0.00%) | 10.47 | 10.47 | 101 |
| 2024-02-27 | 10.44 | 10.47 | ↑$0.03 (0.29%) | 10.43 | 10.47 | 2.40K |
| 2024-02-22 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 1.02K |
| 2024-02-21 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 12 |
| 2024-02-20 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 312 |
| 2024-02-12 | 10.44 | 10.44 | ↑$0.00 (0.00%) | 10.44 | 10.44 | 100 |
| 2024-02-01 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 2 |
| 2024-01-31 | 10.46 | 10.45 | ↓$0.01 (-0.06%) | 10.45 | 10.49 | 3.70K |
| 2024-01-30 | 10.45 | 10.45 | ↑$0.00 (0.00%) | 10.45 | 10.45 | 22 |
| 2024-01-29 | 10.48 | 10.45 | ↓$0.03 (-0.29%) | 10.45 | 10.48 | 1.30K |
Create an account or log in to view more rows.
$GATE check out the one month chart.
Perfect bull flag.
$GATE hows short doing? Keep short pls
we need your money.
$GATE Let it go...
$GATE we need one good push to moon this.
$GATE I do it for the thrills!
$GATE Let’s goooo
$GATE Markets about as efficient as a retirement home
$GATE Sleep well my bulls
sleep well
$GATE News?
$GATE i need more