Marblegate Acquisition Corp (GATE) Historical Stock Data
40.00 ↓10.00 (-20.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GATE is up 6.72% a day on average. There have been 22 days where Marblegate Acquisition Corp closed green and 8 days where GATE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 61.07 | 40.00 | ↓$21.07 (-34.50%) | 35.01 | 61.11 | 71.09K |
| 2025-03-27 | 16.50 | 50.00 | ↑$33.50 (203.03%) | 16.50 | 57.96 | 76.66K |
| 2025-03-26 | 16.50 | 16.26 | ↓$0.24 (-1.45%) | 15.00 | 17.80 | 24.13K |
| 2025-03-25 | 15.31 | 14.60 | ↓$0.71 (-4.64%) | 13.07 | 20.72 | 84.44K |
| 2025-03-24 | 11.79 | 14.94 | ↑$3.15 (26.72%) | 11.79 | 16.16 | 15.93K |
| 2025-03-21 | 10.35 | 11.60 | ↑$1.25 (12.08%) | 10.35 | 13.03 | 7.80K |
| 2025-03-20 | 10.04 | 10.50 | ↑$0.46 (4.58%) | 10.00 | 10.82 | 13.15K |
| 2025-03-19 | 10.93 | 10.44 | ↓$0.49 (-4.48%) | 9.90 | 10.93 | 68.19K |
| 2025-03-18 | 10.95 | 10.95 | ↓$0.00 (-0.05%) | 10.93 | 10.95 | 75.37K |
| 2025-03-17 | 10.98 | 11.03 | ↑$0.05 (0.46%) | 10.95 | 11.03 | 1.72K |
| 2025-03-14 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.95 | 26 |
| 2025-03-13 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.95 | 152.72K |
| 2025-03-12 | 10.85 | 10.90 | ↑$0.05 (0.46%) | 10.85 | 10.90 | 3.87K |
| 2025-03-11 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.85 | 154 |
| 2025-03-10 | 10.85 | 10.85 | ↑$0.00 (0.00%) | 10.85 | 10.86 | 0.96K |
| 2025-03-05 | 10.90 | 10.90 | ↑$0.00 (0.00%) | 10.90 | 10.90 | 1.80K |
| 2025-03-04 | 10.90 | 10.90 | ↑$0.00 (0.00%) | 10.90 | 10.90 | 1.01K |
| 2025-03-03 | 10.95 | 10.95 | ↑$0.00 (0.00%) | 10.95 | 10.99 | 4.82K |
| 2025-02-28 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 40 |
| 2025-02-27 | 10.99 | 11.00 | ↑$0.01 (0.09%) | 10.99 | 11.00 | 1.06K |
| 2025-02-26 | 10.93 | 10.93 | ↑$0.00 (0.00%) | 10.93 | 10.93 | 20 |
| 2025-02-25 | 10.99 | 10.93 | ↓$0.06 (-0.55%) | 10.90 | 10.99 | 5.20K |
| 2025-02-19 | 10.90 | 10.89 | ↓$0.01 (-0.09%) | 10.89 | 10.90 | 1.54K |
| 2025-02-14 | 10.99 | 10.99 | ↑$0.00 (0.00%) | 10.99 | 10.99 | 148 |
| 2025-02-12 | 10.94 | 10.94 | ↑$0.00 (0.00%) | 10.94 | 10.94 | 1 |
| 2025-02-11 | 10.95 | 10.94 | ↓$0.01 (-0.09%) | 10.93 | 10.99 | 3.96K |
| 2025-01-16 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.86 | 10.86 | 1.32K |
| 2025-01-14 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.86 | 10.86 | 2 |
| 2025-01-13 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.86 | 10.86 | 124 |
| 2025-01-10 | 10.86 | 10.86 | ↑$0.00 (0.00%) | 10.86 | 10.86 | 4 |
Create an account or log in to view more rows.
$GATE has just been halted from trading due to volatility.
$GATE has just been halted from trading due to volatility.
$GATE has just been halted from trading due to volatility.
$GATE has just been halted from trading due to volatility.
$GATE has just been halted from trading due to volatility.
$GATE has just been halted from trading due to volatility.
$GATE has just been halted from trading due to volatility.
$GATE has just been halted from trading due to volatility.
$GATE has just been halted from trading due to volatility.
$GATE has just been halted from trading due to volatility.