Global Blockchain Acquisition Corp. (GBBK)

Compare

11.51

+0.10

+(0.88%)

At close: April 1 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	11.51	11.51	11.51	11.51	11.51	-
Apr 3, 2025	11.51	11.51	11.51	11.51	11.51	-
Apr 2, 2025	11.51	11.51	11.51	11.51	11.51	-
Apr 1, 2025	11.51	11.51	11.51	11.51	11.51	-
Mar 31, 2025	11.51	11.51	11.51	11.51	11.51	-
Mar 28, 2025	11.54	11.54	11.51	11.51	11.51	1,300
Mar 27, 2025	11.43	11.82	11.43	11.71	11.71	3,100
Mar 26, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 25, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 24, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 21, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 20, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 19, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 18, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 17, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 14, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 13, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 12, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 11, 2025	11.28	11.28	11.28	11.28	11.28	-
Mar 10, 2025	11.28	11.28	11.28	11.28	11.28	200
Mar 7, 2025	11.45	11.45	11.36	11.36	11.36	1,000
Mar 6, 2025	11.42	11.42	11.42	11.42	11.42	-
Mar 5, 2025	11.42	11.42	11.42	11.42	11.42	-
Mar 4, 2025	11.42	11.42	11.42	11.42	11.42	100
Mar 3, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 28, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 27, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 26, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 25, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 24, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 21, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 20, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 19, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 18, 2025	11.40	11.40	11.40	11.40	11.40	100
Feb 14, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 13, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 12, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 11, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 10, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 7, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 6, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 5, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 4, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 3, 2025	11.22	11.30	11.20	11.30	11.30	600
Jan 31, 2025	11.24	11.35	11.24	11.35	11.35	1,000
Jan 30, 2025	11.16	11.17	11.16	11.16	11.16	800
Jan 29, 2025	11.35	11.35	11.35	11.35	11.35	-
Jan 28, 2025	11.35	11.35	11.35	11.35	11.35	100
Jan 27, 2025	11.24	11.25	11.24	11.25	11.25	1,300
Jan 24, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 23, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 22, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 21, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 17, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 16, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 15, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 14, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 13, 2025	11.25	11.25	11.25	11.25	11.25	-
Jan 10, 2025	11.25	11.25	11.25	11.25	11.25	500
Jan 8, 2025	11.06	11.06	11.06	11.06	11.06	-
Jan 7, 2025	11.06	11.06	11.06	11.06	11.06	-
Jan 6, 2025	11.06	11.06	11.06	11.06	11.06	-
Jan 3, 2025	11.06	11.06	11.06	11.06	11.06	-
Jan 2, 2025	11.06	11.06	11.06	11.06	11.06	-
Dec 31, 2024	11.06	11.06	11.06	11.06	11.06	-
Dec 30, 2024	11.06	11.06	11.06	11.06	11.06	-
Dec 27, 2024	11.18	11.18	11.06	11.06	11.06	600
Dec 26, 2024	11.05	11.06	11.05	11.06	11.06	600
Dec 24, 2024	11.24	11.24	11.24	11.24	11.24	800
Dec 23, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 20, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 19, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 18, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 17, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 16, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 13, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 12, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 11, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 10, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 9, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 6, 2024	11.03	11.03	11.03	11.03	11.03	-
Dec 5, 2024	11.03	11.03	11.03	11.03	11.03	400
Dec 4, 2024	11.25	11.25	11.25	11.25	11.25	-
Dec 3, 2024	11.25	11.25	11.25	11.25	11.25	-
Dec 2, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 29, 2024	11.25	11.25	11.25	11.25	11.25	-
Nov 27, 2024	11.25	11.25	11.25	11.25	11.25	300
Nov 26, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 25, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 22, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 21, 2024	11.10	11.10	11.10	11.10	11.10	700
Nov 20, 2024	11.06	11.06	11.06	11.06	11.06	-
Nov 19, 2024	11.06	11.06	11.06	11.06	11.06	-
Nov 18, 2024	11.06	11.06	11.06	11.06	11.06	-
Nov 15, 2024	11.04	11.06	11.04	11.06	11.06	1,500
Nov 14, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 13, 2024	11.10	11.10	11.10	11.10	11.10	-
Nov 12, 2024	11.15	11.15	11.03	11.10	11.10	1,700
Nov 11, 2024	11.14	11.14	11.14	11.14	11.14	-
Nov 8, 2024	11.14	11.14	11.02	11.14	11.14	335,200
Nov 7, 2024	11.08	11.08	11.08	11.08	11.08	-
Nov 6, 2024	11.08	11.08	11.08	11.08	11.08	800
Nov 5, 2024	11.15	11.16	11.02	11.15	11.15	3,900
Nov 4, 2024	11.14	11.14	11.14	11.14	11.14	700
Nov 1, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 31, 2024	11.06	11.09	11.06	11.09	11.09	2,100
Oct 30, 2024	11.04	11.04	11.04	11.04	11.04	100
Oct 29, 2024	10.96	10.96	10.96	10.96	10.96	-
Oct 28, 2024	11.04	11.05	10.96	10.96	10.96	43,800
Oct 25, 2024	11.05	11.05	11.05	11.05	11.05	600
Oct 24, 2024	11.04	11.04	11.04	11.04	11.04	-
Oct 23, 2024	11.09	11.09	11.04	11.04	11.04	500
Oct 22, 2024	11.04	11.04	11.04	11.04	11.04	-
Oct 21, 2024	11.04	11.04	11.04	11.04	11.04	-
Oct 18, 2024	11.04	11.04	11.04	11.04	11.04	2,000
Oct 17, 2024	11.05	11.06	11.03	11.03	11.03	14,900
Oct 16, 2024	11.10	11.11	11.10	11.11	11.11	3,000
Oct 15, 2024	11.04	11.04	11.04	11.04	11.04	-
Oct 14, 2024	11.04	11.04	11.04	11.04	11.04	-
Oct 11, 2024	11.04	11.04	11.04	11.04	11.04	-
Oct 10, 2024	11.04	11.04	11.04	11.04	11.04	3,300
Oct 9, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 8, 2024	11.03	11.03	11.03	11.03	11.03	-
Oct 7, 2024	11.03	11.03	11.03	11.03	11.03	800
Oct 4, 2024	11.10	11.10	11.10	11.10	11.10	700
Oct 3, 2024	11.04	11.04	11.04	11.04	11.04	-
Oct 2, 2024	11.04	11.04	11.04	11.04	11.04	-
Oct 1, 2024	11.04	11.04	11.04	11.04	11.04	100
Sep 30, 2024	11.04	11.04	11.04	11.04	11.04	-
Sep 27, 2024	11.04	11.04	11.04	11.04	11.04	-
Sep 26, 2024	11.04	11.04	11.04	11.04	11.04	1,200
Sep 25, 2024	11.03	11.03	11.03	11.03	11.03	-
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	300
Sep 20, 2024	11.02	11.02	11.02	11.02	11.02	-
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	-
Sep 17, 2024	11.02	11.02	11.02	11.02	11.02	-
Sep 16, 2024	11.02	11.02	11.02	11.02	11.02	-
Sep 13, 2024	11.02	11.02	11.02	11.02	11.02	-
Sep 12, 2024	11.02	11.02	11.02	11.02	11.02	-
Sep 11, 2024	11.02	11.02	11.02	11.02	11.02	-
Sep 10, 2024	11.02	11.02	11.02	11.02	11.02	-
Sep 9, 2024	11.02	11.02	11.02	11.02	11.02	500
Sep 6, 2024	11.02	11.02	11.02	11.02	11.02	-
Sep 5, 2024	11.05	11.05	11.02	11.02	11.02	400
Sep 4, 2024	11.04	11.04	11.04	11.04	11.04	100
Sep 3, 2024	11.04	11.04	11.04	11.04	11.04	200
Aug 30, 2024	11.04	11.04	11.04	11.04	11.04	-
Aug 29, 2024	11.04	11.04	11.04	11.04	11.04	400
Aug 28, 2024	11.04	11.04	11.04	11.04	11.04	-
Aug 27, 2024	11.04	11.04	11.04	11.04	11.04	-
Aug 26, 2024	11.04	11.04	11.04	11.04	11.04	-
Aug 23, 2024	11.04	11.04	11.04	11.04	11.04	6,000
Aug 22, 2024	11.14	11.14	11.14	11.14	11.14	100
Aug 21, 2024	11.03	11.03	11.03	11.03	11.03	1,000
Aug 20, 2024	11.04	11.04	11.04	11.04	11.04	700
Aug 19, 2024	11.04	11.04	11.04	11.04	11.04	100
Aug 16, 2024	11.04	11.04	11.04	11.04	11.04	100
Aug 15, 2024	11.04	11.04	11.04	11.04	11.04	2,100
Aug 14, 2024	11.04	11.04	11.04	11.04	11.04	2,100
Aug 13, 2024	11.04	11.04	11.04	11.04	11.04	-
Aug 12, 2024	11.04	11.04	11.04	11.04	11.04	400
Aug 9, 2024	11.04	11.04	11.04	11.04	11.04	-
Aug 8, 2024	11.04	11.04	11.04	11.04	11.04	10,500
Aug 7, 2024	11.03	11.03	11.03	11.03	11.03	300
Aug 6, 2024	11.05	11.05	11.03	11.03	11.03	2,900
Aug 5, 2024	11.04	11.04	11.04	11.04	11.04	4,500
Aug 2, 2024	11.04	11.04	11.04	11.04	11.04	300
Aug 1, 2024	11.04	11.04	11.04	11.04	11.04	500
Jul 31, 2024	11.04	11.04	11.04	11.04	11.04	20,100
Jul 30, 2024	11.03	11.04	11.03	11.04	11.04	41,900
Jul 29, 2024	11.01	11.01	11.01	11.01	11.01	500
Jul 26, 2024	11.03	11.04	11.03	11.03	11.03	8,500
Jul 25, 2024	11.03	11.03	11.03	11.03	11.03	500
Jul 24, 2024	11.03	11.03	11.03	11.03	11.03	5,500
Jul 23, 2024	11.04	11.04	11.03	11.03	11.03	4,400
Jul 22, 2024	11.05	11.05	11.03	11.03	11.03	100,400
Jul 19, 2024	11.05	11.05	11.05	11.05	11.05	-
Jul 18, 2024	11.05	11.05	11.05	11.05	11.05	-
Jul 17, 2024	11.05	11.05	11.05	11.05	11.05	100
Jul 16, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 15, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 12, 2024	11.03	11.05	11.00	11.00	11.00	4,100
Jul 11, 2024	11.07	11.07	11.07	11.07	11.07	300
Jul 10, 2024	11.07	11.07	11.07	11.07	11.07	-
Jul 9, 2024	11.07	11.07	11.07	11.07	11.07	600
Jul 8, 2024	11.00	11.00	11.00	11.00	11.00	200
Jul 5, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 3, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 2, 2024	11.00	11.00	11.00	11.00	11.00	-
Jul 1, 2024	11.00	11.00	11.00	11.00	11.00	-
Jun 28, 2024	11.00	11.02	11.00	11.00	11.00	10,700
Jun 27, 2024	11.00	11.04	11.00	11.04	11.04	10,000
Jun 26, 2024	11.01	11.01	11.01	11.01	11.01	1,200
Jun 25, 2024	11.13	11.22	11.02	11.02	11.02	1,100
Jun 24, 2024	11.23	11.24	11.23	11.24	11.24	600
Jun 21, 2024	11.15	11.19	11.13	11.15	11.15	1,500
Jun 20, 2024	11.15	11.15	11.15	11.15	11.15	-
Jun 18, 2024	11.15	11.15	11.15	11.15	11.15	5,900
Jun 17, 2024	11.00	11.00	11.00	11.00	11.00	25,000
Jun 14, 2024	11.00	11.00	11.00	11.00	11.00	200
Jun 13, 2024	11.23	11.23	11.23	11.23	11.23	200
Jun 12, 2024	11.15	11.15	11.15	11.15	11.15	25,100
Jun 11, 2024	11.15	11.15	11.15	11.15	11.15	25,200
Jun 10, 2024	11.12	11.12	10.93	10.93	10.93	400
Jun 7, 2024	11.05	11.05	11.05	11.05	11.05	-
Jun 6, 2024	11.05	11.05	11.05	11.05	11.05	-
Jun 5, 2024	11.05	11.05	11.05	11.05	11.05	200
Jun 4, 2024	11.98	11.98	10.87	10.97	10.97	1,800
Jun 3, 2024	11.90	11.95	10.86	10.86	10.86	1,600
May 31, 2024	11.99	11.99	11.76	11.76	11.76	1,200
May 30, 2024	11.44	11.44	11.44	11.44	11.44	100
May 29, 2024	11.44	11.44	11.44	11.44	11.44	-
May 28, 2024	11.44	11.44	11.44	11.44	11.44	100
May 24, 2024	11.01	11.01	11.01	11.01	11.01	100
May 23, 2024	11.68	11.68	11.47	11.47	11.47	900
May 22, 2024	10.90	10.90	10.90	10.90	10.90	-
May 21, 2024	10.90	10.90	10.87	10.90	10.90	3,000
May 20, 2024	10.82	10.82	10.82	10.82	10.82	-
May 17, 2024	10.82	10.82	10.82	10.82	10.82	-
May 16, 2024	10.82	10.82	10.82	10.82	10.82	600
May 15, 2024	10.82	10.82	10.82	10.82	10.82	100
May 14, 2024	10.82	10.82	10.82	10.82	10.82	-
May 13, 2024	10.83	10.87	10.82	10.82	10.82	2,700
May 10, 2024	10.86	10.87	10.86	10.87	10.87	1,400
May 9, 2024	10.82	10.82	10.82	10.82	10.82	300
May 8, 2024	10.90	10.90	10.90	10.90	10.90	-
May 7, 2024	10.90	10.90	10.90	10.90	10.90	-
May 6, 2024	10.90	10.90	10.90	10.90	10.90	400
May 3, 2024	10.82	10.90	10.81	10.90	10.90	1,700
May 2, 2024	10.89	10.89	10.89	10.89	10.89	400
May 1, 2024	10.84	10.84	10.84	10.84	10.84	22,500
Apr 30, 2024	10.84	10.84	10.84	10.84	10.84	8,100
Apr 29, 2024	10.80	10.84	10.80	10.84	10.84	18,100
Apr 26, 2024	10.83	10.84	10.83	10.83	10.83	6,400
Apr 25, 2024	10.77	10.77	10.77	10.77	10.77	-
Apr 24, 2024	10.77	10.77	10.77	10.77	10.77	-
Apr 23, 2024	10.77	10.77	10.77	10.77	10.77	6,100
Apr 22, 2024	10.77	10.77	10.77	10.77	10.77	-
Apr 19, 2024	10.77	10.77	10.77	10.77	10.77	300
Apr 18, 2024	10.81	10.81	10.77	10.77	10.77	2,800
Apr 17, 2024	10.81	10.81	10.81	10.81	10.81	-
Apr 16, 2024	10.81	10.81	10.81	10.81	10.81	300
Apr 15, 2024	10.78	10.78	10.78	10.78	10.78	1,700
Apr 12, 2024	10.78	10.78	10.78	10.78	10.78	2,200
Apr 11, 2024	10.76	10.76	10.76	10.76	10.76	100
Apr 10, 2024	10.80	10.80	10.76	10.76	10.76	500
Apr 9, 2024	10.78	10.78	10.78	10.78	10.78	300
Apr 8, 2024	10.76	10.78	10.76	10.78	10.78	4,800
Apr 5, 2024	10.80	10.80	10.80	10.80	10.80	900

BYNO byNordic Acquisition Corporation

11.50

+0.88%

KVACW Keen Vision Acquisition Corporation

0.0362

-10.17%

BYNOW byNordic Acquisition Corporation

0.0221

+2.31%

SVIIW Spring Valley Acquisition Corp. II

0.1399

-0.07%

SVII Spring Valley Acquisition Corp. II

11.52

+0.09%

CCIXW Churchill Capital Corp IX

0.7230

0.00%

KVAC Keen Vision Acquisition Corporation

11.22

-0.27%

MLAC Mountain Lake Acquisition Corp.

10.06

0.00%

HONDW HCM II Acquisition Corp.

0.6179

-7.78%

SKGRW SK Growth Opportunities Corporation

0.5000

-16.67%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global Blockchain Acquisition Corp. (GBBK)

Related Tickers