Group Nine Acquisition Corp - Class A (GNAC) Exchange: NASDAQ

  1. Overview
  2. Group Nine Acquisition Corp - Class A (GNAC)

Data as of May 2, 2025

$9.97 ($0.00) 0.00%

Group Nine Acquisition Corp - Class A - Daily Information
Click for more stock information on Group Nine Acquisition Corp - Class A.
Daily Information Data
Date May 2, 2025
Open $9.97
Previous Close $9.97
High $9.97
Low $9.97
Adjusted Open $9.97
Previous Adjusted Close $9.97
Adjusted High $9.97
Adjusted Low $9.97

About Group Nine Acquisition Corp - Class A (GNAC)

Invest in Group Nine Acquisition Corp - Class A (GNAC)
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Group Nine Acquisition Corp - Class A (GNAC)

Date Open High Low Close Adj.Close Volume
2022-12-29 $9.97 $9.97 $9.97 $9.97 $9.97 1
2022-12-21 $10.05 $10.05 $9.97 $9.97 $9.97 18,357
2022-12-20 $10.10 $10.10 $10.10 $10.10 $10.10 127
2022-12-19 $10.08 $10.08 $10.08 $10.08 $10.08 2,990
2022-12-16 $10.05 $10.08 $10.05 $10.08 $10.08 30,268
2022-12-15 $10.09 $10.09 $10.09 $10.09 $10.09 14
2022-12-14 $10.09 $10.09 $10.09 $10.09 $10.09 270
2022-12-13 $10.08 $10.08 $10.07 $10.07 $10.07 7,299
2022-12-12 $10.08 $10.08 $10.08 $10.08 $10.08 575
2022-12-09 $10.07 $10.08 $10.07 $10.08 $10.08 9,785
2022-12-08 $10.07 $10.08 $10.07 $10.07 $10.07 22,398
2022-12-07 $10.07 $10.07 $10.07 $10.07 $10.07 32,154
2022-12-06 $10.07 $10.07 $10.06 $10.07 $10.07 2,500
2022-12-05 $10.07 $10.07 $10.07 $10.07 $10.07 79,572
2022-12-02 $10.07 $10.07 $10.06 $10.07 $10.07 215,922
2022-12-01 $10.06 $10.07 $10.06 $10.07 $10.07 626,936
2022-11-30 $10.03 $10.05 $10.03 $10.04 $10.04 1,270,579
2022-11-29 $10.03 $10.04 $10.03 $10.04 $10.04 627,833
2022-11-28 $10.03 $10.03 $10.03 $10.03 $10.03 839
2022-11-25 $10.04 $10.05 $10.04 $10.04 $10.04 97,451
2022-11-23 $10.04 $10.04 $10.04 $10.04 $10.04 606
2022-11-22 $10.02 $10.03 $10.02 $10.02 $10.02 15,737
2022-11-21 $10.00 $10.04 $10.00 $10.02 $10.02 999
2022-11-18 $10.02 $10.03 $10.02 $10.03 $10.03 108,762
2022-11-17 $10.02 $10.02 $10.02 $10.02 $10.02 107,724
2022-11-16 $10.01 $10.01 $10.01 $10.01 $10.01 6,816
2022-11-15 $10.00 $10.01 $10.00 $10.00 $10.00 1,872,350
2022-11-14 $9.99 $9.99 $9.99 $9.99 $9.99 204
2022-11-11 $9.99 $9.99 $9.99 $9.99 $9.99 5
2022-11-10 $9.99 $9.99 $9.99 $9.99 $9.99 46
2022-11-09 $9.98 $9.99 $9.98 $9.99 $9.99 28,163
2022-11-08 $9.96 $9.96 $9.96 $9.96 $9.96 10,245
2022-11-07 $9.96 $9.96 $9.96 $9.96 $9.96 40,309
2022-11-04 $9.96 $9.96 $9.96 $9.96 $9.96 33
2022-11-03 $9.96 $9.96 $9.94 $9.96 $9.96 5,500
2022-11-02 $9.98 $9.98 $9.98 $9.98 $9.98 146
2022-11-01 $9.94 $9.98 $9.94 $9.97 $9.97 109,630
2022-10-31 $9.94 $9.94 $9.94 $9.94 $9.94 0
2022-10-28 $9.94 $9.95 $9.94 $9.94 $9.94 3,739
2022-10-27 $9.95 $9.96 $9.95 $9.95 $9.95 69,977
2022-10-26 $9.94 $9.94 $9.93 $9.93 $9.93 6,809
2022-10-25 $9.93 $9.93 $9.93 $9.93 $9.93 1
2022-10-24 $9.93 $9.93 $9.93 $9.93 $9.93 1,188
2022-10-21 $9.93 $9.93 $9.93 $9.93 $9.93 0
2022-10-20 $9.93 $9.93 $9.93 $9.93 $9.93 1,350
2022-10-19 $9.92 $9.92 $9.92 $9.92 $9.92 77
2022-10-18 $9.92 $9.92 $9.92 $9.92 $9.92 1
2022-10-17 $9.92 $9.92 $9.92 $9.92 $9.92 20
2022-10-14 $9.92 $9.92 $9.92 $9.92 $9.92 6
2022-10-13 $9.92 $9.92 $9.92 $9.92 $9.92 174
2022-10-12 $9.92 $9.92 $9.92 $9.92 $9.92 0
2022-10-11 $9.92 $9.92 $9.92 $9.92 $9.92 7,600
2022-10-10 $9.92 $9.92 $9.92 $9.92 $9.92 19
2022-10-07 $9.92 $9.92 $9.92 $9.92 $9.92 12
2022-10-06 $9.89 $9.92 $9.89 $9.92 $9.92 49,900
2022-10-05 $9.89 $9.89 $9.89 $9.89 $9.89 108
2022-10-04 $9.91 $9.91 $9.89 $9.89 $9.89 14,672
2022-10-03 $9.90 $9.91 $9.90 $9.90 $9.90 11,623
2022-09-30 $9.90 $9.90 $9.89 $9.90 $9.90 9,611
2022-09-29 $9.87 $9.87 $9.87 $9.87 $9.87 124
2022-09-28 $9.87 $9.87 $9.87 $9.87 $9.87 100
2022-09-27 $9.88 $9.88 $9.87 $9.87 $9.87 504
2022-09-26 $9.88 $9.89 $9.86 $9.86 $9.86 31,988
2022-09-23 $9.86 $9.86 $9.86 $9.86 $9.86 12,251
2022-09-22 $9.87 $9.87 $9.87 $9.87 $9.87 13,525
2022-09-21 $9.87 $9.87 $9.86 $9.86 $9.86 10,446
2022-09-20 $9.88 $9.88 $9.88 $9.88 $9.88 53
2022-09-19 $9.88 $9.88 $9.88 $9.88 $9.88 1
2022-09-16 $9.88 $9.88 $9.88 $9.88 $9.88 2
2022-09-15 $9.88 $9.88 $9.88 $9.88 $9.88 28
2022-09-14 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-09-13 $9.85 $9.88 $9.85 $9.88 $9.88 207
2022-09-12 $9.88 $9.88 $9.88 $9.88 $9.88 0
2022-09-09 $9.85 $9.88 $9.85 $9.88 $9.88 1,353,771
2022-09-08 $9.88 $9.88 $9.88 $9.88 $9.88 68
2022-09-07 $9.88 $9.88 $9.88 $9.88 $9.88 1,357
2022-09-06 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-09-02 $9.85 $9.85 $9.85 $9.85 $9.85 4
2022-09-01 $9.85 $9.85 $9.85 $9.85 $9.85 5
2022-08-31 $9.85 $9.85 $9.85 $9.85 $9.85 106
2022-08-30 $9.87 $9.87 $9.87 $9.87 $9.87 6,608
2022-08-29 $9.87 $9.87 $9.87 $9.87 $9.87 6,101
2022-08-26 $9.85 $9.87 $9.85 $9.86 $9.86 1,001
2022-08-25 $9.85 $9.88 $9.85 $9.87 $9.87 2,396
2022-08-24 $9.89 $9.89 $9.87 $9.88 $9.88 410,700
2022-08-23 $9.89 $9.89 $9.89 $9.89 $9.89 591
2022-08-22 $9.90 $9.90 $9.90 $9.90 $9.90 234
2022-08-19 $9.90 $9.90 $9.90 $9.90 $9.90 100
2022-08-18 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-08-17 $9.89 $9.90 $9.89 $9.90 $9.90 354,451
2022-08-16 $9.90 $9.90 $9.90 $9.90 $9.90 0
2022-08-15 $9.90 $9.90 $9.90 $9.90 $9.90 626
2022-08-12 $9.89 $9.90 $9.89 $9.90 $9.90 5,600
2022-08-11 $9.87 $9.87 $9.87 $9.87 $9.87 383,788
2022-08-10 $9.86 $9.90 $9.86 $9.90 $9.90 500
2022-08-09 $9.87 $9.87 $9.87 $9.87 $9.87 95,559
2022-08-08 $9.89 $9.90 $9.89 $9.90 $9.90 1,626
2022-08-05 $9.88 $9.88 $9.88 $9.88 $9.88 901
2022-08-04 $9.86 $9.86 $9.85 $9.85 $9.85 15,100
2022-08-03 $9.86 $9.87 $9.85 $9.85 $9.85 9,600
2022-08-02 $9.87 $9.87 $9.86 $9.86 $9.86 4,253
2022-08-01 $9.87 $9.87 $9.86 $9.86 $9.86 31,561
2022-07-29 $9.85 $9.85 $9.85 $9.85 $9.85 1,282
2022-07-28 $9.85 $9.85 $9.85 $9.85 $9.85 336,690
2022-07-27 $9.85 $9.85 $9.85 $9.85 $9.85 31
2022-07-26 $9.85 $9.85 $9.85 $9.85 $9.85 2
2022-07-25 $9.86 $9.86 $9.85 $9.85 $9.85 257,717
2022-07-22 $9.85 $9.85 $9.85 $9.85 $9.85 251,381
2022-07-21 $9.85 $9.85 $9.85 $9.85 $9.85 2
2022-07-20 $9.85 $9.85 $9.85 $9.85 $9.85 0
2022-07-19 $9.84 $9.85 $9.84 $9.85 $9.85 52,405
2022-07-18 $9.85 $9.85 $9.84 $9.84 $9.84 435,909
2022-07-15 $9.84 $9.84 $9.84 $9.84 $9.84 0
2022-07-14 $9.84 $9.84 $9.84 $9.84 $9.84 1
2022-07-13 $9.84 $9.84 $9.84 $9.84 $9.84 54
2022-07-12 $9.84 $9.84 $9.84 $9.84 $9.84 59,677
2022-07-11 $9.84 $9.84 $9.84 $9.84 $9.84 4
2022-07-08 $9.84 $9.84 $9.84 $9.84 $9.84 5,103
2022-07-07 $9.83 $9.83 $9.83 $9.83 $9.83 35
2022-07-06 $9.83 $9.83 $9.83 $9.83 $9.83 95,871
2022-07-05 $9.84 $9.84 $9.84 $9.84 $9.84 500,005
2022-07-01 $9.84 $9.84 $9.84 $9.84 $9.84 31
2022-06-30 $9.85 $9.85 $9.83 $9.84 $9.84 529,049
2022-06-29 $9.83 $9.83 $9.83 $9.83 $9.83 7
2022-06-28 $9.83 $9.83 $9.83 $9.83 $9.83 5
2022-06-27 $9.83 $9.83 $9.83 $9.83 $9.83 23,058
2022-06-24 $9.82 $9.82 $9.82 $9.82 $9.82 2,649
2022-06-23 $9.80 $9.80 $9.80 $9.80 $9.80 17
2022-06-22 $9.80 $9.80 $9.80 $9.80 $9.80 35
2022-06-21 $9.82 $9.82 $9.80 $9.80 $9.80 6,004
2022-06-17 $9.80 $9.80 $9.80 $9.80 $9.80 10
2022-06-16 $9.81 $9.81 $9.80 $9.80 $9.80 498
2022-06-15 $9.80 $9.80 $9.80 $9.80 $9.80 229
2022-06-14 $9.81 $9.81 $9.80 $9.80 $9.80 5,494
2022-06-13 $9.81 $9.81 $9.81 $9.81 $9.81 1,846
2022-06-10 $9.82 $9.82 $9.82 $9.82 $9.82 942
2022-06-09 $9.81 $9.81 $9.79 $9.81 $9.81 8,533
2022-06-08 $9.81 $9.81 $9.81 $9.81 $9.81 219
2022-06-07 $9.81 $9.81 $9.81 $9.81 $9.81 725
2022-06-06 $9.81 $9.81 $9.81 $9.81 $9.81 868
2022-06-03 $9.82 $9.82 $9.81 $9.81 $9.81 1,019
2022-06-02 $9.81 $9.81 $9.81 $9.81 $9.81 676
2022-06-01 $9.81 $9.81 $9.81 $9.81 $9.81 5,224
2022-05-31 $9.81 $9.81 $9.80 $9.80 $9.80 18,469
2022-05-27 $9.81 $9.81 $9.80 $9.80 $9.80 141,973
2022-05-26 $9.79 $9.79 $9.79 $9.79 $9.79 0
2022-05-25 $9.79 $9.79 $9.79 $9.79 $9.79 347
2022-05-24 $9.79 $9.79 $9.79 $9.79 $9.79 1,054
2022-05-23 $9.80 $9.80 $9.80 $9.80 $9.80 59
2022-05-20 $9.79 $9.80 $9.79 $9.80 $9.80 21,415
2022-05-19 $9.79 $9.79 $9.77 $9.79 $9.79 15,038
2022-05-18 $9.80 $9.80 $9.80 $9.80 $9.80 20
2022-05-17 $9.80 $9.80 $9.80 $9.80 $9.80 24
2022-05-16 $9.80 $9.80 $9.80 $9.80 $9.80 10,500
2022-05-13 $9.81 $9.81 $9.81 $9.81 $9.81 25
2022-05-12 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-05-11 $9.81 $9.81 $9.81 $9.81 $9.81 0
2022-05-10 $9.81 $9.82 $9.81 $9.81 $9.81 33,145
2022-05-09 $9.83 $9.83 $9.80 $9.80 $9.80 712,068
2022-05-06 $9.83 $9.83 $9.83 $9.83 $9.83 5,323
2022-05-05 $9.82 $9.82 $9.82 $9.82 $9.82 10
2022-05-04 $9.82 $9.82 $9.82 $9.82 $9.82 4
2022-05-03 $9.82 $9.82 $9.82 $9.82 $9.82 464
2022-05-02 $9.82 $9.82 $9.82 $9.82 $9.82 7,020
2022-04-29 $9.82 $9.82 $9.82 $9.82 $9.82 1
2022-04-28 $9.82 $9.82 $9.82 $9.82 $9.82 0
2022-04-27 $9.82 $9.82 $9.82 $9.82 $9.82 370
2022-04-26 $9.82 $9.82 $9.82 $9.82 $9.82 917
2022-04-25 $9.85 $9.85 $9.85 $9.85 $9.85 229
2022-04-22 $9.82 $9.82 $9.82 $9.82 $9.82 5,062
2022-04-21 $9.82 $9.82 $9.82 $9.82 $9.82 45
2022-04-20 $9.82 $9.82 $9.82 $9.82 $9.82 29
2022-04-19 $9.82 $9.82 $9.82 $9.82 $9.82 8
2022-04-18 $9.85 $9.85 $9.82 $9.82 $9.82 256
2022-04-14 $9.82 $9.82 $9.82 $9.82 $9.82 3,797
2022-04-13 $9.80 $9.80 $9.80 $9.80 $9.80 242
2022-04-12 $9.80 $9.80 $9.80 $9.80 $9.80 25
2022-04-11 $9.80 $9.80 $9.80 $9.80 $9.80 409,145
2022-04-08 $9.81 $9.81 $9.81 $9.81 $9.81 1,001
2022-04-07 $9.79 $9.82 $9.79 $9.82 $9.82 1,297
2022-04-06 $9.79 $9.81 $9.79 $9.81 $9.81 4,100
2022-04-05 $9.81 $9.81 $9.80 $9.81 $9.81 8,535
2022-04-04 $9.80 $9.80 $9.80 $9.80 $9.80 1,439
2022-04-01 $9.79 $9.79 $9.79 $9.79 $9.79 52
2022-03-31 $9.78 $9.79 $9.78 $9.79 $9.79 13,783
2022-03-30 $9.80 $9.80 $9.80 $9.80 $9.80 1
2022-03-29 $9.79 $9.80 $9.79 $9.80 $9.80 1,530
2022-03-28 $9.79 $9.79 $9.79 $9.79 $9.79 334
2022-03-25 $9.80 $9.80 $9.79 $9.79 $9.79 1,435
2022-03-24 $9.79 $9.80 $9.79 $9.79 $9.79 218,107
2022-03-23 $9.78 $9.78 $9.78 $9.78 $9.78 2
2022-03-22 $9.79 $9.79 $9.78 $9.78 $9.78 19,921
2022-03-21 $9.79 $9.79 $9.78 $9.78 $9.78 5,781
2022-03-18 $9.78 $9.78 $9.78 $9.78 $9.78 218
2022-03-17 $9.80 $9.80 $9.78 $9.78 $9.78 101,392
2022-03-16 $9.78 $9.80 $9.78 $9.80 $9.80 12,598
2022-03-15 $9.77 $9.77 $9.77 $9.77 $9.77 101
2022-03-14 $9.78 $9.78 $9.78 $9.78 $9.78 71,068
2022-03-11 $9.78 $9.78 $9.78 $9.78 $9.78 11,100
2022-03-10 $9.76 $9.77 $9.76 $9.76 $9.76 4,249
2022-03-09 $9.78 $9.78 $9.78 $9.78 $9.78 83
2022-03-08 $9.78 $9.78 $9.77 $9.78 $9.78 142,316
2022-03-07 $9.77 $9.77 $9.77 $9.77 $9.77 116,495
2022-03-04 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-03-03 $9.77 $9.77 $9.77 $9.77 $9.77 13,075
2022-03-02 $9.77 $9.77 $9.77 $9.77 $9.77 4,164
2022-03-01 $9.77 $9.79 $9.77 $9.78 $9.78 66,059
2022-02-28 $9.76 $9.76 $9.76 $9.76 $9.76 1,457
2022-02-25 $9.75 $9.75 $9.75 $9.75 $9.75 113
2022-02-24 $9.74 $9.74 $9.74 $9.74 $9.74 1,019
2022-02-23 $9.75 $9.75 $9.74 $9.74 $9.74 1,038
2022-02-22 $9.74 $9.74 $9.74 $9.74 $9.74 232
2022-02-18 $9.75 $9.75 $9.75 $9.75 $9.75 1,834
2022-02-17 $9.75 $9.75 $9.75 $9.75 $9.75 100
2022-02-16 $9.74 $9.74 $9.74 $9.74 $9.74 21
2022-02-15 $9.74 $9.74 $9.74 $9.74 $9.74 202
2022-02-14 $9.74 $9.74 $9.74 $9.74 $9.74 2,766
2022-02-11 $9.74 $9.75 $9.72 $9.75 $9.75 31,882
2022-02-10 $9.74 $9.74 $9.74 $9.74 $9.74 215
2022-02-09 $9.75 $9.75 $9.74 $9.74 $9.74 5,293
2022-02-08 $9.77 $9.77 $9.77 $9.77 $9.77 13
2022-02-07 $9.77 $9.77 $9.77 $9.77 $9.77 4,052
2022-02-04 $9.77 $9.77 $9.77 $9.77 $9.77 0
2022-02-03 $9.78 $9.78 $9.77 $9.77 $9.77 2,352
2022-02-02 $9.76 $9.76 $9.76 $9.76 $9.76 100
2022-02-01 $9.74 $9.78 $9.72 $9.76 $9.76 9,786
2022-01-31 $9.72 $9.72 $9.72 $9.72 $9.72 647
2022-01-28 $9.70 $9.70 $9.70 $9.70 $9.70 704
2022-01-27 $9.70 $9.73 $9.70 $9.70 $9.70 3,807
2022-01-26 $9.70 $9.71 $9.70 $9.70 $9.70 5,920
2022-01-25 $9.70 $9.73 $9.70 $9.73 $9.73 11,664
2022-01-24 $9.72 $9.72 $9.72 $9.72 $9.72 12,129
2022-01-21 $9.73 $9.73 $9.73 $9.73 $9.73 160
2022-01-20 $9.73 $9.75 $9.73 $9.73 $9.73 2,004
2022-01-19 $9.73 $9.76 $9.73 $9.76 $9.76 1,606
2022-01-18 $9.73 $9.73 $9.73 $9.73 $9.73 107,214
2022-01-14 $9.73 $9.73 $9.70 $9.70 $9.70 104,230
2022-01-13 $9.75 $9.75 $9.75 $9.75 $9.75 20
2022-01-12 $9.75 $9.75 $9.75 $9.75 $9.75 15
2022-01-11 $9.75 $9.75 $9.75 $9.75 $9.75 180
2022-01-10 $9.75 $9.78 $9.75 $9.75 $9.75 5,771
2022-01-07 $9.75 $9.75 $9.75 $9.75 $9.75 28
2022-01-06 $9.75 $9.76 $9.75 $9.75 $9.75 5,521
2022-01-05 $9.76 $9.76 $9.76 $9.76 $9.76 4,925
2022-01-04 $9.76 $9.77 $9.75 $9.77 $9.77 5,682
2022-01-03 $9.75 $9.75 $9.75 $9.75 $9.75 0
2021-12-31 $9.75 $9.75 $9.75 $9.75 $9.75 313
2021-12-30 $9.75 $9.78 $9.74 $9.78 $9.78 21,389
2021-12-29 $9.72 $9.75 $9.72 $9.75 $9.75 2,370
2021-12-28 $9.76 $9.76 $9.76 $9.76 $9.76 173
2021-12-27 $9.73 $9.76 $9.73 $9.73 $9.73 56,592
2021-12-23 $9.74 $9.75 $9.74 $9.75 $9.75 4,092
2021-12-22 $9.75 $9.75 $9.74 $9.75 $9.75 18,034
2021-12-21 $9.70 $9.75 $9.70 $9.75 $9.75 52,531
2021-12-20 $9.73 $9.73 $9.73 $9.73 $9.73 142,024
2021-12-17 $9.73 $9.73 $9.73 $9.73 $9.73 7
2021-12-16 $9.75 $9.77 $9.73 $9.73 $9.73 3,440
2021-12-15 $9.77 $9.78 $9.77 $9.78 $9.78 156,244
2021-12-14 $9.75 $9.78 $9.75 $9.78 $9.78 215,909
2021-12-13 $9.77 $9.82 $9.77 $9.80 $9.80 214,842
2021-12-10 $9.73 $9.78 $9.72 $9.78 $9.78 407
2021-12-09 $9.79 $9.80 $9.79 $9.80 $9.80 2,272
2021-12-08 $9.79 $9.79 $9.79 $9.79 $9.79 51
2021-12-07 $9.79 $9.79 $9.79 $9.79 $9.79 16
2021-12-06 $9.76 $9.79 $9.76 $9.79 $9.79 3,866
2021-12-03 $9.79 $9.79 $9.79 $9.79 $9.79 4
2021-12-02 $9.79 $9.79 $9.79 $9.79 $9.79 33
2021-12-01 $9.80 $9.80 $9.78 $9.79 $9.79 7,543
2021-11-30 $9.79 $9.79 $9.79 $9.79 $9.79 98
2021-11-29 $9.80 $9.80 $9.77 $9.79 $9.79 51,010
2021-11-26 $9.76 $9.77 $9.76 $9.77 $9.77 5,254
2021-11-24 $9.76 $9.78 $9.76 $9.76 $9.76 1,563
2021-11-23 $9.77 $9.80 $9.77 $9.80 $9.80 11,148
2021-11-22 $9.78 $9.78 $9.74 $9.78 $9.78 7,471
2021-11-19 $9.78 $9.79 $9.77 $9.79 $9.79 57,136
2021-11-18 $9.74 $9.79 $9.73 $9.79 $9.79 177,764
2021-11-17 $9.74 $9.78 $9.73 $9.78 $9.78 1,779
2021-11-16 $9.78 $9.78 $9.78 $9.78 $9.78 1
2021-11-15 $9.77 $9.78 $9.77 $9.78 $9.78 723
2021-11-12 $9.74 $9.76 $9.73 $9.75 $9.75 1,305
2021-11-11 $9.74 $9.76 $9.73 $9.76 $9.76 5,781
2021-11-10 $9.73 $9.78 $9.73 $9.77 $9.77 529
2021-11-09 $9.74 $9.78 $9.73 $9.74 $9.74 455,198
2021-11-08 $9.75 $9.75 $9.74 $9.74 $9.74 4,483
2021-11-05 $9.76 $9.79 $9.76 $9.79 $9.79 2,544
2021-11-04 $9.77 $9.77 $9.77 $9.77 $9.77 228
2021-11-03 $9.76 $9.77 $9.76 $9.77 $9.77 5,310
2021-11-02 $9.76 $9.76 $9.76 $9.76 $9.76 2
2021-11-01 $9.76 $9.76 $9.76 $9.76 $9.76 568
2021-10-29 $9.76 $9.77 $9.76 $9.77 $9.77 4,795
2021-10-28 $9.76 $9.77 $9.76 $9.76 $9.76 3,487
2021-10-27 $9.76 $9.77 $9.76 $9.77 $9.77 18,379
2021-10-26 $9.74 $9.76 $9.74 $9.76 $9.76 6,174
2021-10-25 $9.76 $9.76 $9.76 $9.76 $9.76 10
2021-10-22 $9.73 $9.76 $9.73 $9.76 $9.76 4,811
2021-10-21 $9.70 $9.76 $9.69 $9.76 $9.76 5,922
2021-10-20 $9.73 $9.75 $9.70 $9.70 $9.70 519,356
2021-10-19 $9.77 $9.77 $9.72 $9.75 $9.75 941
2021-10-18 $9.74 $9.75 $9.71 $9.71 $9.71 100,721
2021-10-15 $9.74 $9.74 $9.71 $9.71 $9.71 229,408
2021-10-14 $9.74 $9.74 $9.73 $9.73 $9.73 254
2021-10-13 $9.73 $9.73 $9.73 $9.73 $9.73 196
2021-10-12 $9.73 $9.73 $9.73 $9.73 $9.73 49,743
2021-10-11 $9.73 $9.74 $9.73 $9.74 $9.74 1,588
2021-10-08 $9.71 $9.74 $9.71 $9.74 $9.74 2,809
2021-10-07 $9.75 $9.75 $9.75 $9.75 $9.75 1,256
2021-10-06 $9.74 $9.74 $9.72 $9.72 $9.72 13,203
2021-10-05 $9.85 $9.85 $9.85 $9.85 $9.85 237
2021-10-04 $9.74 $9.74 $9.74 $9.74 $9.74 2,512
2021-10-01 $9.74 $9.74 $9.74 $9.74 $9.74 1
2021-09-30 $9.70 $9.74 $9.70 $9.74 $9.74 11,099
2021-09-29 $9.69 $9.71 $9.69 $9.70 $9.70 6,159
2021-09-28 $9.75 $9.77 $9.69 $9.69 $9.69 9,517
2021-09-27 $9.72 $9.73 $9.71 $9.72 $9.72 3,503
2021-09-24 $9.66 $9.71 $9.66 $9.70 $9.70 11,452
2021-09-23 $9.70 $9.73 $9.68 $9.73 $9.73 12,603
2021-09-22 $9.68 $9.68 $9.67 $9.68 $9.68 10,185
2021-09-21 $9.68 $9.68 $9.68 $9.68 $9.68 2,613
2021-09-20 $9.70 $9.72 $9.70 $9.71 $9.71 19,805
2021-09-17 $9.73 $9.73 $9.73 $9.73 $9.73 108
2021-09-16 $9.72 $9.76 $9.70 $9.70 $9.70 3,024
2021-09-15 $9.69 $9.71 $9.69 $9.71 $9.71 3,106
2021-09-14 $9.70 $9.70 $9.70 $9.70 $9.70 10,418
2021-09-13 $9.67 $9.75 $9.67 $9.70 $9.70 45,420
2021-09-10 $9.68 $9.68 $9.68 $9.68 $9.68 21,718
2021-09-09 $9.68 $9.68 $9.68 $9.68 $9.68 1,023
2021-09-08 $9.70 $9.70 $9.67 $9.67 $9.67 1,591
2021-09-07 $9.67 $9.67 $9.67 $9.67 $9.67 410
2021-09-03 $9.65 $9.70 $9.63 $9.70 $9.70 7,177
2021-09-02 $9.69 $9.69 $9.69 $9.69 $9.69 4,010
2021-09-01 $9.69 $9.69 $9.63 $9.69 $9.69 2,007
2021-08-31 $9.70 $9.70 $9.70 $9.70 $9.70 14
2021-08-30 $9.70 $9.70 $9.70 $9.70 $9.70 8
2021-08-27 $9.67 $9.70 $9.63 $9.70 $9.70 986
2021-08-26 $9.86 $9.86 $9.86 $9.86 $9.86 18
2021-08-25 $9.66 $9.86 $9.66 $9.86 $9.86 2,706
2021-08-24 $9.66 $9.67 $9.62 $9.67 $9.67 5,623
2021-08-23 $9.65 $9.68 $9.64 $9.67 $9.67 4,160
2021-08-20 $9.65 $9.69 $9.64 $9.69 $9.69 7,154
2021-08-19 $9.69 $9.69 $9.69 $9.69 $9.69 2
2021-08-18 $9.65 $9.69 $9.65 $9.69 $9.69 2,348
2021-08-17 $9.70 $9.70 $9.70 $9.70 $9.70 202
2021-08-16 $9.70 $9.70 $9.70 $9.70 $9.70 24
2021-08-13 $9.65 $9.70 $9.65 $9.70 $9.70 775
2021-08-12 $9.67 $9.70 $9.67 $9.70 $9.70 458
2021-08-11 $9.69 $9.69 $9.66 $9.66 $9.66 318
2021-08-10 $9.65 $9.65 $9.65 $9.65 $9.65 203
2021-08-09 $9.66 $9.70 $9.66 $9.70 $9.70 662
2021-08-06 $9.71 $9.72 $9.67 $9.70 $9.70 35,032
2021-08-05 $9.74 $9.78 $9.72 $9.72 $9.72 1,532
2021-08-04 $9.72 $9.72 $9.72 $9.72 $9.72 122
2021-08-03 $9.69 $9.72 $9.69 $9.72 $9.72 4,223
2021-08-02 $9.73 $9.73 $9.73 $9.73 $9.73 12
2021-07-30 $9.73 $9.73 $9.73 $9.73 $9.73 0
2021-07-29 $9.73 $9.73 $9.73 $9.73 $9.73 114
2021-07-28 $9.74 $9.74 $9.74 $9.74 $9.74 125
2021-07-27 $9.68 $9.74 $9.68 $9.74 $9.74 5,451
2021-07-26 $9.68 $9.68 $9.68 $9.68 $9.68 676
2021-07-23 $9.69 $9.74 $9.69 $9.69 $9.69 2,632
2021-07-22 $9.74 $9.75 $9.70 $9.70 $9.70 2,764
2021-07-21 $9.73 $9.73 $9.73 $9.73 $9.73 595
2021-07-20 $9.69 $9.73 $9.69 $9.71 $9.71 7,304
2021-07-19 $9.67 $9.70 $9.65 $9.70 $9.70 209,595
2021-07-16 $9.78 $9.78 $9.78 $9.78 $9.78 282
2021-07-15 $9.72 $9.78 $9.72 $9.78 $9.78 418
2021-07-14 $9.79 $9.79 $9.70 $9.74 $9.74 3,264
2021-07-13 $9.76 $9.79 $9.70 $9.71 $9.71 10,742
2021-07-12 $9.79 $9.79 $9.76 $9.79 $9.79 1,182
2021-07-09 $9.78 $9.78 $9.78 $9.78 $9.78 304
2021-07-08 $9.72 $9.79 $9.72 $9.78 $9.78 4,773
2021-07-07 $9.72 $9.72 $9.72 $9.72 $9.72 544
2021-07-06 $9.71 $9.78 $9.71 $9.75 $9.75 1,379
2021-07-02 $9.73 $9.75 $9.73 $9.74 $9.74 5,415
2021-07-01 $9.78 $9.79 $9.71 $9.71 $9.71 13,106
2021-06-30 $9.72 $9.78 $9.72 $9.78 $9.78 1,598
2021-06-29 $9.72 $9.77 $9.71 $9.77 $9.77 80,110
2021-06-28 $9.70 $9.75 $9.70 $9.73 $9.73 49,458
2021-06-25 $9.72 $9.78 $9.70 $9.71 $9.71 22,144
2021-06-24 $9.70 $9.78 $9.70 $9.72 $9.72 63,019
2021-06-23 $9.79 $9.79 $9.70 $9.75 $9.75 59,726
2021-06-22 $9.72 $9.81 $9.70 $9.75 $9.75 5,666
2021-06-21 $9.76 $9.76 $9.76 $9.76 $9.76 5
2021-06-18 $9.76 $9.76 $9.76 $9.76 $9.76 295
2021-06-17 $9.77 $9.84 $9.71 $9.84 $9.84 9,661
2021-06-16 $9.83 $9.91 $9.73 $9.82 $9.82 40,640
2021-06-15 $9.81 $9.81 $9.81 $9.81 $9.81 575
2021-06-14 $9.80 $9.93 $9.80 $9.93 $9.93 70,543
2021-06-11 $9.75 $9.80 $9.75 $9.80 $9.80 1,632
2021-06-10 $9.79 $9.80 $9.75 $9.75 $9.75 207,142
2021-06-09 $9.73 $9.80 $9.72 $9.80 $9.80 1,102
2021-06-08 $9.72 $9.80 $9.72 $9.80 $9.80 3,184
2021-06-07 $9.79 $9.79 $9.79 $9.79 $9.79 93
2021-06-04 $9.80 $9.80 $9.74 $9.79 $9.79 32,827
2021-06-03 $9.75 $9.79 $9.75 $9.79 $9.79 8,002
2021-06-02 $9.79 $9.82 $9.70 $9.71 $9.71 14,201
2021-06-01 $9.75 $9.75 $9.75 $9.75 $9.75 646
2021-05-28 $9.73 $9.77 $9.65 $9.75 $9.75 205,075
2021-05-27 $9.83 $9.98 $9.83 $9.96 $9.96 2,779
2021-05-26 $9.78 $9.84 $9.68 $9.84 $9.84 12,635
2021-05-25 $9.76 $9.76 $9.76 $9.76 $9.76 7
2021-05-24 $10.00 $10.00 $9.74 $9.76 $9.76 2,951
2021-05-21 $9.75 $9.75 $9.75 $9.75 $9.75 289
2021-05-20 $9.78 $9.80 $9.75 $9.80 $9.80 1,511
2021-05-19 $9.76 $9.78 $9.69 $9.69 $9.69 3,096
2021-05-18 $9.78 $10.00 $9.71 $10.00 $10.00 7,288
2021-05-17 $9.70 $9.70 $9.70 $9.70 $9.70 200
2021-05-14 $9.85 $9.85 $9.85 $9.85 $9.85 51
2021-05-13 $9.80 $9.85 $9.79 $9.85 $9.85 51,200
2021-05-12 $9.80 $9.82 $9.80 $9.81 $9.81 2,162
2021-05-11 $9.80 $9.82 $9.80 $9.82 $9.82 3,164
2021-05-10 $9.86 $9.86 $9.80 $9.83 $9.83 4,606
2021-05-07 $9.81 $9.81 $9.80 $9.81 $9.81 3,412
2021-05-06 $9.82 $9.82 $9.80 $9.82 $9.82 10,002
2021-05-05 $9.85 $9.85 $9.85 $9.85 $9.85 620
2021-05-04 $9.84 $9.86 $9.82 $9.86 $9.86 2,138
2021-05-03 $9.91 $9.91 $9.82 $9.88 $9.88 11,631
2021-04-30 $9.95 $10.00 $9.77 $10.00 $10.00 202,419
2021-04-29 $9.90 $9.91 $9.83 $9.90 $9.90 5,006
2021-04-28 $9.81 $9.90 $9.80 $9.89 $9.89 17,640
2021-04-27 $9.81 $9.81 $9.81 $9.81 $9.81 372
2021-04-26 $9.80 $9.96 $9.77 $9.93 $9.93 47,396
2021-04-23 $9.80 $9.85 $9.80 $9.80 $9.80 7,301
2021-04-22 $9.80 $9.85 $9.80 $9.81 $9.81 7,143
2021-04-21 $9.85 $9.85 $9.80 $9.80 $9.80 8,623
2021-04-20 $9.83 $10.03 $9.81 $9.87 $9.87 2,261
2021-04-19 $9.89 $10.10 $9.80 $9.91 $9.91 87,906
2021-04-16 $9.98 $9.98 $9.87 $9.95 $9.95 1,805
2021-04-15 $9.95 $9.99 $9.89 $9.92 $9.92 2,907
2021-04-14 $9.88 $9.97 $9.87 $9.87 $9.87 39,783
2021-04-13 $9.90 $10.00 $9.85 $10.00 $10.00 25,178
2021-04-12 $9.83 $9.84 $9.83 $9.84 $9.84 360
2021-04-09 $10.01 $10.01 $9.90 $10.00 $10.00 131,763
2021-04-08 $9.90 $10.15 $9.85 $10.15 $10.15 33,733
2021-04-07 $9.82 $9.91 $9.82 $9.91 $9.91 25,225
2021-04-06 $9.82 $9.82 $9.82 $9.82 $9.82 106
2021-04-05 $9.82 $9.83 $9.82 $9.82 $9.82 289,268
2021-04-01 $9.86 $9.86 $9.82 $9.82 $9.82 2,525
2021-03-31 $9.80 $9.86 $9.70 $9.86 $9.86 98,784
2021-03-30 $9.78 $9.87 $9.68 $9.87 $9.87 4,662
2021-03-29 $10.11 $10.11 $9.79 $9.79 $9.79 1,242
2021-03-26 $9.69 $9.69 $9.69 $9.69 $9.69 108
2021-03-25 $9.69 $9.69 $9.69 $9.69 $9.69 102
2021-03-24 $9.97 $9.97 $9.69 $9.69 $9.69 293,694
2021-03-23 $9.72 $9.74 $9.72 $9.74 $9.74 11,210
2021-03-22 $9.70 $9.80 $9.70 $9.79 $9.79 80,462
2021-03-19 $9.80 $9.80 $9.80 $9.80 $9.80 580
2021-03-18 $9.86 $9.87 $9.72 $9.75 $9.75 30,784
2021-03-17 $10.08 $10.09 $9.85 $9.85 $9.85 26,590
2021-03-16 $10.00 $10.00 $9.97 $9.97 $9.97 2,322
2021-03-15 $9.91 $10.00 $9.88 $9.91 $9.91 4,282
2021-03-12 $10.10 $10.18 $9.98 $10.06 $10.06 32,898
2021-03-11 $9.95 $10.02 $9.90 $9.96 $9.96 20,616
2021-03-10 $10.00 $10.09 $9.90 $9.90 $9.90 7,585
2021-03-09 $9.98 $10.48 $9.85 $10.48 $10.48 6,507

Group Nine Acquisition Corp - Class A (GNAC) News Headlines

Recent Group Nine Acquisition Corp - Class A (GNAC) News
Similar Companies to Group Nine Acquisition Corp - Class A (GNAC) in the Shell Companies Industry
Stock Name Stock Ticker Industry Sector Employees
Warburg Pincus Capital Corp I B - Class A WPCB Shell Companies Financial Services 650
FinServ Acquisition Corp II - Class A FSRX Shell Companies Financial Services 3
Alussa Energy Acquisition Corp - Class A ALUS Shell Companies Financial Services 1
Jasper Therapeutics Inc - Class A AMHC Shell Companies Financial Services 1
SCVX Corp - Class A SCVX Shell Companies Financial Services 0
Macondray Capital Acquisition Corp I - Units (1 Ord Share Class A & 1/3 War) DRAYU Shell Companies Financial Services 0
GX Acquisition Corp II - Class A GXII Shell Companies Financial Services 0
Digital Transformation Opportunities Corp - Class A DTOC Shell Companies Financial Services 0
BYTE Acquisition Corp - Class A BYTS Shell Companies Financial Services 0
NextGen Acquisition Corp II - Class A NGCA Shell Companies Financial Services 0
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.