Marblegate Acquisition Corp NASDAQ:GATE Historical Prices

Below are the 202 trading days of historical prices for GATE.

# Exchange Symbol Date Open High Low Close
202 NASDAQ GATE Fri, Jan 13, 2023 0.00 0.00 0.00 0.00
201 NASDAQ GATE Mon, Jan 9, 2023 10.01 10.02 10.01 10.02
200 NASDAQ GATE Fri, Jan 6, 2023 10.01 10.02 10.01 10.02
199 NASDAQ GATE Thu, Jan 5, 2023 10.02 10.02 10.02 10.02
198 NASDAQ GATE Wed, Jan 4, 2023 10.02 10.02 10.02 10.02
197 NASDAQ GATE Tue, Jan 3, 2023 10.02 10.02 10.02 10.02
196 NASDAQ GATE Thu, Dec 29, 2022 10.02 10.02 10.02 10.02
195 NASDAQ GATE Tue, Dec 27, 2022 10.02 10.02 10.00 10.00
194 NASDAQ GATE Mon, Dec 19, 2022 9.99 9.99 9.99 9.99
193 NASDAQ GATE Fri, Dec 16, 2022 10.01 10.01 9.96 9.96
192 NASDAQ GATE Thu, Dec 15, 2022 10.00 10.03 10.00 10.03
191 NASDAQ GATE Mon, Dec 12, 2022 10.07 10.07 10.07 10.07
190 NASDAQ GATE Mon, Dec 5, 2022 10.15 10.20 10.15 10.15
189 NASDAQ GATE Fri, Dec 2, 2022 10.06 10.06 10.06 10.06
188 NASDAQ GATE Thu, Dec 1, 2022 10.11 10.11 10.07 10.07
187 NASDAQ GATE Wed, Nov 30, 2022 10.10 10.15 10.08 10.15
186 NASDAQ GATE Tue, Nov 29, 2022 10.11 10.15 10.09 10.09
185 NASDAQ GATE Mon, Nov 28, 2022 10.08 10.15 10.05 10.11
184 NASDAQ GATE Fri, Nov 25, 2022 10.08 10.08 10.07 10.07
183 NASDAQ GATE Wed, Nov 23, 2022 10.08 10.08 10.08 10.08
182 NASDAQ GATE Tue, Nov 22, 2022 10.08 10.08 10.08 10.08
181 NASDAQ GATE Mon, Nov 21, 2022 10.08 10.09 10.08 10.08
180 NASDAQ GATE Fri, Nov 18, 2022 10.08 10.08 10.07 10.08
179 NASDAQ GATE Thu, Nov 17, 2022 10.07 10.08 10.07 10.08
178 NASDAQ GATE Tue, Nov 15, 2022 10.08 10.08 10.07 10.07
177 NASDAQ GATE Mon, Nov 14, 2022 10.08 10.08 10.07 10.08
176 NASDAQ GATE Thu, Nov 10, 2022 10.08 10.08 10.07 10.07
175 NASDAQ GATE Wed, Nov 9, 2022 10.07 10.07 10.07 10.07
174 NASDAQ GATE Tue, Nov 8, 2022 10.06 10.07 10.06 10.07
173 NASDAQ GATE Mon, Nov 7, 2022 10.06 10.07 10.05 10.07
172 NASDAQ GATE Fri, Nov 4, 2022 10.05 10.06 10.05 10.06
171 NASDAQ GATE Thu, Nov 3, 2022 10.06 10.06 10.06 10.06
170 NASDAQ GATE Wed, Nov 2, 2022 10.05 10.05 10.05 10.05
169 NASDAQ GATE Tue, Nov 1, 2022 10.05 10.06 10.05 10.05
168 NASDAQ GATE Fri, Oct 28, 2022 10.05 10.05 10.05 10.05
167 NASDAQ GATE Thu, Oct 27, 2022 10.06 10.07 10.05 10.05
166 NASDAQ GATE Wed, Oct 26, 2022 10.04 10.05 10.04 10.05
165 NASDAQ GATE Fri, Oct 21, 2022 10.00 10.00 9.99 9.99
164 NASDAQ GATE Mon, Oct 17, 2022 9.96 9.98 9.96 9.98
163 NASDAQ GATE Fri, Oct 14, 2022 9.97 9.97 9.96 9.96
162 NASDAQ GATE Thu, Oct 13, 2022 9.98 9.99 9.98 9.99
161 NASDAQ GATE Wed, Oct 5, 2022 9.99 10.00 9.98 9.98
160 NASDAQ GATE Tue, Oct 4, 2022 9.97 9.98 9.96 9.98
159 NASDAQ GATE Mon, Oct 3, 2022 9.96 9.97 9.96 9.97
158 NASDAQ GATE Fri, Sep 30, 2022 9.95 9.95 9.95 9.95
157 NASDAQ GATE Wed, Sep 28, 2022 9.94 9.94 9.94 9.94
156 NASDAQ GATE Fri, Sep 23, 2022 9.95 9.95 9.94 9.94
155 NASDAQ GATE Wed, Sep 21, 2022 9.94 9.95 9.94 9.94
154 NASDAQ GATE Tue, Sep 20, 2022 9.93 9.94 9.93 9.94
153 NASDAQ GATE Mon, Sep 19, 2022 9.92 9.93 9.91 9.93
152 NASDAQ GATE Fri, Sep 16, 2022 9.91 9.93 9.91 9.92
151 NASDAQ GATE Thu, Sep 15, 2022 9.93 9.93 9.93 9.93
150 NASDAQ GATE Tue, Sep 13, 2022 9.92 9.93 9.92 9.93
149 NASDAQ GATE Mon, Sep 12, 2022 9.92 9.92 9.92 9.92
148 NASDAQ GATE Fri, Sep 9, 2022 9.92 9.92 9.92 9.92
147 NASDAQ GATE Thu, Sep 8, 2022 9.92 9.92 9.90 9.90
146 NASDAQ GATE Fri, Sep 2, 2022 9.92 9.93 9.92 9.93
145 NASDAQ GATE Thu, Sep 1, 2022 9.90 9.90 9.90 9.90
144 NASDAQ GATE Wed, Aug 31, 2022 9.92 9.92 9.92 9.92
143 NASDAQ GATE Tue, Aug 30, 2022 9.91 9.92 9.91 9.92
142 NASDAQ GATE Thu, Aug 25, 2022 9.92 9.92 9.90 9.92
141 NASDAQ GATE Wed, Aug 24, 2022 9.94 9.94 9.91 9.91
140 NASDAQ GATE Tue, Aug 23, 2022 9.95 9.95 9.95 9.95
139 NASDAQ GATE Mon, Aug 22, 2022 9.95 9.95 9.95 9.95
138 NASDAQ GATE Wed, Aug 17, 2022 9.94 9.95 9.94 9.95
137 NASDAQ GATE Mon, Aug 15, 2022 9.94 9.94 9.94 9.94
136 NASDAQ GATE Fri, Aug 12, 2022 9.93 9.93 9.93 9.93
135 NASDAQ GATE Thu, Aug 11, 2022 9.92 9.93 9.92 9.93
134 NASDAQ GATE Tue, Aug 9, 2022 9.92 9.92 9.92 9.92
133 NASDAQ GATE Mon, Aug 8, 2022 9.92 9.92 9.92 9.92
132 NASDAQ GATE Fri, Aug 5, 2022 9.92 9.92 9.92 9.92
131 NASDAQ GATE Wed, Aug 3, 2022 9.92 9.92 9.92 9.92
130 NASDAQ GATE Tue, Aug 2, 2022 9.92 9.93 9.92 9.92
129 NASDAQ GATE Mon, Aug 1, 2022 9.92 9.92 9.92 9.92
128 NASDAQ GATE Fri, Jul 29, 2022 9.93 9.93 9.93 9.93
127 NASDAQ GATE Thu, Jul 28, 2022 9.92 9.92 9.92 9.92
126 NASDAQ GATE Tue, Jul 26, 2022 9.92 9.92 9.92 9.92
125 NASDAQ GATE Fri, Jul 22, 2022 9.90 9.90 9.90 9.90
124 NASDAQ GATE Thu, Jul 21, 2022 9.90 9.92 9.90 9.90
123 NASDAQ GATE Mon, Jul 18, 2022 9.90 9.90 9.90 9.90
122 NASDAQ GATE Thu, Jul 14, 2022 9.90 9.90 9.89 9.89
121 NASDAQ GATE Wed, Jul 13, 2022 9.90 9.91 9.90 9.90
120 NASDAQ GATE Thu, Jul 7, 2022 9.90 9.90 9.90 9.90
119 NASDAQ GATE Tue, Jul 5, 2022 9.89 9.89 9.89 9.89
118 NASDAQ GATE Thu, Jun 30, 2022 9.88 9.88 9.88 9.88
117 NASDAQ GATE Tue, Jun 28, 2022 9.89 9.89 9.89 9.89
116 NASDAQ GATE Mon, Jun 27, 2022 9.88 9.88 9.88 9.88
115 NASDAQ GATE Thu, Jun 23, 2022 9.88 9.89 9.88 9.88
114 NASDAQ GATE Wed, Jun 22, 2022 9.86 9.89 9.86 9.88
113 NASDAQ GATE Tue, Jun 21, 2022 9.87 9.88 9.87 9.88
112 NASDAQ GATE Fri, Jun 17, 2022 9.87 9.87 9.86 9.87
111 NASDAQ GATE Thu, Jun 16, 2022 9.87 9.88 9.86 9.87
110 NASDAQ GATE Thu, Jun 9, 2022 9.89 9.89 9.88 9.88
109 NASDAQ GATE Fri, Jun 3, 2022 9.87 9.87 9.86 9.87
108 NASDAQ GATE Wed, Jun 1, 2022 9.89 9.89 9.89 9.89
107 NASDAQ GATE Tue, May 31, 2022 9.85 9.87 9.85 9.87
106 NASDAQ GATE Thu, May 26, 2022 9.85 9.85 9.85 9.85
105 NASDAQ GATE Wed, May 25, 2022 9.85 9.85 9.85 9.85
104 NASDAQ GATE Tue, May 24, 2022 9.85 9.85 9.85 9.85
103 NASDAQ GATE Mon, May 23, 2022 9.86 9.86 9.85 9.85
102 NASDAQ GATE Fri, May 13, 2022 9.88 9.89 9.85 9.85
101 NASDAQ GATE Thu, May 12, 2022 9.86 9.86 9.86 9.86
100 NASDAQ GATE Tue, May 10, 2022 9.91 9.91 9.87 9.87
99 NASDAQ GATE Mon, May 9, 2022 9.88 9.89 9.86 9.89
98 NASDAQ GATE Fri, May 6, 2022 9.88 9.89 9.88 9.89
97 NASDAQ GATE Wed, May 4, 2022 9.89 9.89 9.89 9.89
96 NASDAQ GATE Tue, May 3, 2022 9.88 9.88 9.88 9.88
95 NASDAQ GATE Mon, May 2, 2022 9.87 9.88 9.87 9.88
94 NASDAQ GATE Thu, Apr 28, 2022 9.87 9.87 9.87 9.87
93 NASDAQ GATE Wed, Apr 27, 2022 9.87 9.87 9.87 9.87
92 NASDAQ GATE Tue, Apr 26, 2022 9.87 9.87 9.87 9.87
91 NASDAQ GATE Mon, Apr 25, 2022 9.87 9.88 9.87 9.88
90 NASDAQ GATE Fri, Apr 22, 2022 9.87 9.87 9.87 9.87
89 NASDAQ GATE Tue, Apr 19, 2022 9.86 9.86 9.86 9.86
88 NASDAQ GATE Mon, Apr 18, 2022 9.86 9.87 9.86 9.87
87 NASDAQ GATE Thu, Apr 14, 2022 9.87 9.87 9.87 9.87
86 NASDAQ GATE Wed, Apr 13, 2022 9.86 9.87 9.86 9.86
85 NASDAQ GATE Mon, Apr 11, 2022 9.87 9.87 9.86 9.86
84 NASDAQ GATE Fri, Apr 8, 2022 9.86 9.86 9.86 9.86
83 NASDAQ GATE Thu, Apr 7, 2022 9.86 9.86 9.86 9.86
82 NASDAQ GATE Wed, Apr 6, 2022 9.84 9.86 9.84 9.85
81 NASDAQ GATE Tue, Apr 5, 2022 9.84 9.85 9.84 9.85
80 NASDAQ GATE Fri, Apr 1, 2022 9.85 9.86 9.84 9.85
79 NASDAQ GATE Thu, Mar 31, 2022 9.85 9.85 9.85 9.85
78 NASDAQ GATE Wed, Mar 30, 2022 9.86 9.87 9.85 9.87
77 NASDAQ GATE Fri, Mar 25, 2022 9.84 9.86 9.84 9.86
76 NASDAQ GATE Thu, Mar 24, 2022 9.85 9.86 9.85 9.85
75 NASDAQ GATE Wed, Mar 23, 2022 9.86 9.86 9.84 9.84
74 NASDAQ GATE Tue, Mar 22, 2022 9.85 9.85 9.85 9.85
73 NASDAQ GATE Mon, Mar 21, 2022 9.81 9.86 9.81 9.82
72 NASDAQ GATE Fri, Mar 18, 2022 9.83 9.85 9.83 9.85
71 NASDAQ GATE Thu, Mar 17, 2022 9.81 9.83 9.78 9.83
70 NASDAQ GATE Tue, Mar 15, 2022 9.85 9.85 9.85 9.85
69 NASDAQ GATE Mon, Mar 14, 2022 9.84 9.84 9.84 9.84
68 NASDAQ GATE Fri, Mar 11, 2022 9.85 9.85 9.84 9.84
67 NASDAQ GATE Thu, Mar 10, 2022 9.82 9.82 9.82 9.82
66 NASDAQ GATE Tue, Mar 8, 2022 9.82 9.82 9.82 9.82
65 NASDAQ GATE Mon, Mar 7, 2022 9.83 9.83 9.83 9.83
64 NASDAQ GATE Thu, Mar 3, 2022 9.81 9.83 9.81 9.83
63 NASDAQ GATE Wed, Mar 2, 2022 9.82 9.82 9.82 9.82
62 NASDAQ GATE Tue, Mar 1, 2022 9.87 9.87 9.81 9.81
61 NASDAQ GATE Mon, Feb 28, 2022 9.88 9.88 9.82 9.82
60 NASDAQ GATE Thu, Feb 24, 2022 9.81 9.81 9.81 9.81
59 NASDAQ GATE Wed, Feb 23, 2022 9.89 9.89 9.89 9.89
58 NASDAQ GATE Tue, Feb 22, 2022 9.80 9.80 9.80 9.80
57 NASDAQ GATE Thu, Feb 17, 2022 9.81 9.81 9.80 9.80
56 NASDAQ GATE Wed, Feb 16, 2022 9.89 9.89 9.81 9.81
55 NASDAQ GATE Fri, Feb 11, 2022 9.82 9.82 9.82 9.82
54 NASDAQ GATE Thu, Feb 10, 2022 9.79 9.84 9.79 9.84
53 NASDAQ GATE Wed, Feb 9, 2022 9.82 9.82 9.79 9.80
52 NASDAQ GATE Tue, Feb 8, 2022 9.81 9.83 9.81 9.83
51 NASDAQ GATE Mon, Feb 7, 2022 9.84 9.84 9.84 9.84
50 NASDAQ GATE Fri, Feb 4, 2022 9.80 9.80 9.80 9.80
49 NASDAQ GATE Thu, Feb 3, 2022 9.81 9.81 9.81 9.81
48 NASDAQ GATE Wed, Feb 2, 2022 9.81 9.85 9.81 9.85
47 NASDAQ GATE Tue, Feb 1, 2022 10.29 10.29 9.79 9.79
46 NASDAQ GATE Mon, Jan 31, 2022 9.78 9.78 9.78 9.78
45 NASDAQ GATE Fri, Jan 28, 2022 9.83 9.83 9.78 9.78
44 NASDAQ GATE Thu, Jan 27, 2022 9.82 9.82 9.78 9.78
43 NASDAQ GATE Tue, Jan 25, 2022 9.93 9.93 9.76 9.79
42 NASDAQ GATE Mon, Jan 24, 2022 9.78 9.78 9.77 9.77
41 NASDAQ GATE Fri, Jan 21, 2022 9.78 9.78 9.78 9.78
40 NASDAQ GATE Thu, Jan 20, 2022 9.78 9.78 9.78 9.78
39 NASDAQ GATE Wed, Jan 19, 2022 9.78 9.78 9.78 9.78
38 NASDAQ GATE Tue, Jan 18, 2022 9.78 9.78 9.78 9.78
37 NASDAQ GATE Fri, Jan 14, 2022 9.78 9.78 9.78 9.78
36 NASDAQ GATE Thu, Jan 13, 2022 9.83 9.83 9.78 9.78
35 NASDAQ GATE Wed, Jan 12, 2022 0.00 0.00 0.00 9.78
34 NASDAQ GATE Tue, Jan 11, 2022 9.78 9.78 9.78 9.78
33 NASDAQ GATE Mon, Jan 10, 2022 9.78 9.78 9.78 9.78
32 NASDAQ GATE Fri, Jan 7, 2022 9.78 9.78 9.78 9.78
31 NASDAQ GATE Thu, Jan 6, 2022 9.78 9.78 9.78 9.78
30 NASDAQ GATE Wed, Jan 5, 2022 9.78 9.78 9.78 9.78
29 NASDAQ GATE Tue, Jan 4, 2022 9.79 9.79 9.78 9.78
28 NASDAQ GATE Mon, Jan 3, 2022 9.78 9.79 9.78 9.79
27 NASDAQ GATE Fri, Dec 31, 2021 9.77 9.77 9.77 9.77
26 NASDAQ GATE Wed, Dec 29, 2021 9.76 9.77 9.76 9.77
25 NASDAQ GATE Tue, Dec 28, 2021 9.76 9.77 9.76 9.77
24 NASDAQ GATE Mon, Dec 27, 2021 0.00 0.00 0.00 9.78
23 NASDAQ GATE Thu, Dec 23, 2021 9.77 9.78 9.77 9.78
22 NASDAQ GATE Wed, Dec 22, 2021 9.78 9.78 9.77 9.77
21 NASDAQ GATE Tue, Dec 21, 2021 9.77 9.77 9.77 9.77
20 NASDAQ GATE Mon, Dec 20, 2021 9.77 9.77 9.77 9.77
19 NASDAQ GATE Fri, Dec 17, 2021 9.78 9.78 9.77 9.77
18 NASDAQ GATE Thu, Dec 16, 2021 0.00 0.00 0.00 9.78
17 NASDAQ GATE Wed, Dec 15, 2021 9.79 9.79 9.78 9.78
16 NASDAQ GATE Tue, Dec 14, 2021 9.79 9.79 9.79 9.79
15 NASDAQ GATE Mon, Dec 13, 2021 9.78 9.80 9.78 9.79
14 NASDAQ GATE Fri, Dec 10, 2021 9.79 9.79 9.78 9.78
13 NASDAQ GATE Thu, Dec 9, 2021 9.79 9.79 9.79 9.79
12 NASDAQ GATE Wed, Dec 8, 2021 0.00 0.00 0.00 9.79
11 NASDAQ GATE Tue, Dec 7, 2021 9.81 9.82 9.78 9.79
10 NASDAQ GATE Mon, Dec 6, 2021 9.78 9.81 9.78 9.81
9 NASDAQ GATE Fri, Dec 3, 2021 0.00 0.00 0.00 9.83
8 NASDAQ GATE Thu, Dec 2, 2021 9.83 9.83 9.83 9.83
7 NASDAQ GATE Wed, Dec 1, 2021 9.79 9.79 9.79 9.79
6 NASDAQ GATE Tue, Nov 30, 2021 9.79 9.81 9.79 9.81
5 NASDAQ GATE Mon, Nov 29, 2021 9.79 9.79 9.78 9.79
4 NASDAQ GATE Fri, Nov 26, 2021 0.00 0.00 0.00 9.80
3 NASDAQ GATE Wed, Nov 24, 2021 0.00 0.00 0.00 9.80
2 NASDAQ GATE Tue, Nov 23, 2021 9.82 9.82 9.80 9.80
1 NASDAQ GATE Mon, Nov 22, 2021 9.77 9.79 9.77 9.79
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024