Global Blockchain Acquisition Corp. (GBBK)
Apr 14, 2025 - GBBK was delisted (reason: shares redeemed)
11.50
+0.18 (1.59%)
Inactive · Last trade price
on Apr 14, 2025
GBBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.09% | 238 |
| Apr 11, 2025 | 11.50 | 11.50 | 11.49 | 11.49 | 11.49 | 1.50% | 331 |
| Apr 10, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.65% | 368 |
| Apr 9, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 178 |
| Apr 8, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 12 |
| Apr 7, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 160 |
| Apr 4, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 107 |
| Apr 3, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 126 |
| Apr 2, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 111 |
| Apr 1, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 104 |
| Mar 31, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 70 |
| Mar 28, 2025 | 11.54 | 11.54 | 11.51 | 11.51 | 11.51 | -1.71% | 1,334 |
| Mar 27, 2025 | 11.43 | 11.82 | 11.43 | 11.71 | 11.71 | 3.81% | 3,062 |
| Mar 26, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1 |
| 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 | - | 9 |
| Mar 21, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 3 |
| 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 | - | 1 |
| 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 | - | 10 |
| Mar 14, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 5 |
| Mar 13, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 25 |
| 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 | -0.70% | 171 |
| Mar 7, 2025 | 11.45 | 11.45 | 11.36 | 11.36 | 11.36 | -0.53% | 984 |
| Mar 6, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 127 |
| Mar 5, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 79 |
| Mar 4, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% | 111 |
| 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 | - | 15 |
| Feb 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 67 |
| Feb 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 176 |
| Feb 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 154 |
| Feb 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 312 |
| Feb 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 217 |
| Feb 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 7 |
| Feb 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 14 |
| Feb 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 127 |
| Feb 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 3 |
| Feb 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 2 |
| Feb 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 14 |
| Feb 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 5 |
| Feb 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 60 |
| Feb 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 73 |
| Feb 6, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 66 |
| Feb 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 52 |
| Feb 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 20 |
| Feb 3, 2025 | 11.22 | 11.30 | 11.20 | 11.30 | 11.30 | -0.44% | 632 |
| Jan 31, 2025 | 11.24 | 11.35 | 11.24 | 11.35 | 11.35 | 1.70% | 1,026 |
| Jan 30, 2025 | 11.16 | 11.17 | 11.16 | 11.16 | 11.16 | -1.67% | 801 |
| Jan 29, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 348 |
| Jan 28, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.89% | 129 |
| Jan 27, 2025 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | - | 1,294 |
| Jan 24, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 46 |
| Jan 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 64 |
| Jan 22, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 47 |
| Jan 21, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 148 |
| Jan 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 123 |
| Jan 16, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 80 |
| Jan 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 316 |
| Jan 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 69 |
| Jan 13, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 77 |
| Jan 10, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.72% | 457 |
| Jan 8, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 6 |
| 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 | - | 40 |
| Jan 3, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 4 |
| Jan 2, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 69 |
| Dec 31, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 191 |
| Dec 30, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 418 |
| Dec 27, 2024 | 11.18 | 11.18 | 11.06 | 11.06 | 11.06 | - | 628 |
| Dec 26, 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | -1.60% | 572 |
| Dec 24, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.90% | 792 |
| Dec 23, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 36 |
| Dec 20, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 86 |
| Dec 19, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 312 |
| Dec 18, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 12 |
| Dec 17, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 2 |
| Dec 16, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 7 |
| Dec 13, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 126 |
| Dec 12, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 123 |
| Dec 11, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 492 |
| Dec 10, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 386 |
| Dec 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 38 |
| Dec 6, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | 18 |
| Dec 5, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.96% | 352 |
| Dec 4, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 126 |
| Dec 3, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 18 |
| Dec 2, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 12 |
| Nov 29, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 5 |
| Nov 27, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.35% | 334 |
| Nov 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2 |
| Nov 25, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 51 |
| Nov 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 28 |
| Nov 21, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.33% | 679 |
| Nov 20, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 10 |
| Nov 19, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 24 |
| Nov 18, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | 75 |