Group Nine Acquisition Corp (GNAC) Historical Stock Data
9.97 ↑0.00 (0.00%)
As of December 16, 2022, 10:05am EST.
Historical Data
In the past 30 trading days, GNAC is up 0.03% a day on average. There have been 27 days where Group Nine Acquisition Corp closed green and 3 days where GNAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 10.05 | 9.97 | ↓$0.08 (-0.80%) | 9.97 | 10.05 | 18.36K |
| 2022-12-20 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.10 | 10.10 | 127 |
| 2022-12-19 | 10.08 | 10.08 | ↑$0.00 (0.00%) | 10.08 | 10.08 | 2.99K |
| 2022-12-16 | 10.05 | 10.08 | ↑$0.03 (0.30%) | 10.05 | 10.08 | 30.27K |
| 2022-12-15 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 14 |
| 2022-12-14 | 10.09 | 10.09 | ↑$0.00 (0.00%) | 10.09 | 10.09 | 270 |
| 2022-12-13 | 10.08 | 10.07 | ↓$0.00 (-0.05%) | 10.07 | 10.08 | 7.30K |
| 2022-12-12 | 10.08 | 10.08 | ↑$0.01 (0.05%) | 10.08 | 10.08 | 475 |
| 2022-12-09 | 10.07 | 10.08 | ↑$0.00 (0.05%) | 10.07 | 10.08 | 9.79K |
| 2022-12-08 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.08 | 22.30K |
| 2022-12-07 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.07 | 10.07 | 32.15K |
| 2022-12-06 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.06 | 10.07 | 2.50K |
| 2022-12-05 | 10.07 | 10.07 | ↓$0.01 (-0.05%) | 10.07 | 10.07 | 79.56K |
| 2022-12-02 | 10.07 | 10.07 | ↑$0.01 (0.05%) | 10.06 | 10.07 | 215.92K |
| 2022-12-01 | 10.06 | 10.07 | ↑$0.02 (0.15%) | 10.06 | 10.07 | 626.94K |
| 2022-11-30 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.05 | 1.27M |
| 2022-11-29 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.03 | 10.04 | 627.83K |
| 2022-11-28 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 839 |
| 2022-11-25 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.05 | 97.45K |
| 2022-11-23 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 506 |
| 2022-11-22 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.00 | 10.03 | 15.72K |
| 2022-11-21 | 10.00 | 10.02 | ↑$0.02 (0.20%) | 10.00 | 10.04 | 1K |
| 2022-11-18 | 10.02 | 10.03 | ↑$0.01 (0.05%) | 10.02 | 10.03 | 108.76K |
| 2022-11-17 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 10.02 | 10.03 | 107.72K |
| 2022-11-16 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.00 | 10.02 | 6.82K |
| 2022-11-15 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.01 | 1.87M |
| 2022-11-10 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 9.99 | 46 |
| 2022-11-09 | 9.96 | 9.99 | ↑$0.03 (0.30%) | 9.96 | 10.00 | 28.16K |
| 2022-11-08 | 9.96 | 9.96 | ↑$0.00 (0.00%) | 9.96 | 9.96 | 10.25K |
| 2022-11-07 | 9.96 | 9.98 | ↑$0.02 (0.20%) | 9.96 | 9.98 | 40.31K |
Create an account or log in to view more rows.
$GNAC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$GNAC I need a smoke after this trade
$GNAC buy SHARES
$GNAC starting to gap up a little
$GNAC Short again!! 😀 😀
$GNAC to the moon!!! lfG
$GNAC I’m selling y’all have fun bag holding
$GNAC do what the markets tells you to do not the other way around
$GNAC this is just going to go up forever
$GNAC going down