Goldenbridge Acquisition Limited (GBRG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

10.40

-0.02

(-0.19%)

At close: 03:32PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	10.42	10.42	10.40	10.40	10.40	9,800
Feb 02, 2023	10.44	10.44	10.44	10.44	10.44	-
Feb 01, 2023	10.44	10.44	10.44	10.44	10.44	-
Jan 31, 2023	10.45	10.45	10.44	10.44	10.44	6,000
Jan 30, 2023	10.44	10.44	10.44	10.44	10.44	100
Jan 27, 2023	10.45	10.45	10.44	10.44	10.44	5,900
Jan 26, 2023	10.41	10.41	10.41	10.41	10.41	-
Jan 25, 2023	10.45	10.45	10.41	10.41	10.41	4,400
Jan 24, 2023	10.41	10.45	10.41	10.45	10.45	9,300
Jan 23, 2023	10.41	10.41	10.41	10.41	10.41	-
Jan 20, 2023	10.45	10.46	10.40	10.41	10.41	11,100
Jan 19, 2023	10.43	10.46	10.40	10.45	10.45	9,100
Jan 18, 2023	10.39	10.40	10.39	10.40	10.40	3,100
Jan 17, 2023	10.40	10.44	10.40	10.44	10.44	18,500
Jan 13, 2023	10.40	10.42	10.40	10.42	10.42	41,100
Jan 12, 2023	10.40	10.40	10.40	10.40	10.40	100
Jan 11, 2023	10.35	10.35	10.35	10.35	10.35	-
Jan 10, 2023	10.35	10.35	10.35	10.35	10.35	-
Jan 09, 2023	10.35	10.35	10.35	10.35	10.35	1,300
Jan 06, 2023	10.35	10.35	10.35	10.35	10.35	300
Jan 05, 2023	10.35	10.35	10.35	10.35	10.35	-
Jan 04, 2023	10.35	10.35	10.35	10.35	10.35	-
Jan 03, 2023	10.35	10.35	10.35	10.35	10.35	-
Dec 30, 2022	10.35	10.35	10.35	10.35	10.35	-
Dec 29, 2022	10.35	10.35	10.35	10.35	10.35	-
Dec 28, 2022	10.35	10.35	10.35	10.35	10.35	100
Dec 27, 2022	10.29	10.29	10.29	10.29	10.29	-
Dec 23, 2022	10.29	10.29	10.29	10.29	10.29	-
Dec 22, 2022	10.29	10.29	10.29	10.29	10.29	-
Dec 21, 2022	10.29	10.29	10.29	10.29	10.29	-
Dec 20, 2022	10.29	10.29	10.29	10.29	10.29	-
Dec 19, 2022	10.29	10.29	10.29	10.29	10.29	-
Dec 16, 2022	10.29	10.29	10.29	10.29	10.29	80,000
Dec 15, 2022	10.31	10.31	10.31	10.31	10.31	8,500
Dec 14, 2022	10.27	10.30	10.27	10.29	10.29	14,100
Dec 13, 2022	10.30	10.30	10.30	10.30	10.30	300
Dec 12, 2022	10.30	10.30	10.30	10.30	10.30	600
Dec 09, 2022	10.30	10.30	10.30	10.30	10.30	200
Dec 08, 2022	10.29	10.29	10.29	10.29	10.29	300
Dec 07, 2022	10.29	10.29	10.29	10.29	10.29	3,800
Dec 06, 2022	10.29	10.29	10.29	10.29	10.29	4,500
Dec 05, 2022	10.29	10.29	10.27	10.29	10.29	5,400
Dec 02, 2022	10.32	10.32	10.29	10.29	10.29	400
Dec 01, 2022	10.31	10.31	10.26	10.26	10.26	2,900
Nov 30, 2022	10.35	10.35	10.27	10.27	10.27	95,300
Nov 29, 2022	10.40	10.40	10.40	10.40	10.40	700
Nov 28, 2022	10.44	10.44	10.35	10.35	10.35	500
Nov 25, 2022	10.35	10.37	10.35	10.36	10.36	1,600
Nov 23, 2022	10.36	10.36	10.36	10.36	10.36	-
Nov 22, 2022	10.74	10.74	10.35	10.36	10.36	2,300
Nov 21, 2022	10.36	10.45	10.36	10.37	10.37	4,700
Nov 18, 2022	10.35	10.41	10.35	10.36	10.36	8,300
Nov 17, 2022	10.27	10.43	10.27	10.38	10.38	2,600
Nov 16, 2022	10.39	10.40	10.38	10.38	10.38	52,400
Nov 15, 2022	10.40	10.40	10.38	10.40	10.40	6,600
Nov 14, 2022	10.37	10.41	10.37	10.38	10.38	153,000
Nov 11, 2022	10.33	10.33	10.33	10.33	10.33	3,000
Nov 10, 2022	10.39	10.39	10.39	10.39	10.39	-
Nov 09, 2022	10.39	10.39	10.39	10.39	10.39	-
Nov 08, 2022	10.37	10.41	10.37	10.39	10.39	259,300
Nov 07, 2022	10.34	10.34	10.34	10.34	10.34	-
Nov 04, 2022	10.34	10.34	10.34	10.34	10.34	-
Nov 03, 2022	10.32	10.36	10.32	10.34	10.34	5,200
Nov 02, 2022	10.36	10.36	10.36	10.36	10.36	-
Nov 01, 2022	10.35	10.36	10.35	10.36	10.36	45,300
Oct 31, 2022	10.35	10.37	10.33	10.35	10.35	15,500
Oct 28, 2022	10.34	10.34	10.34	10.34	10.34	5,500
Oct 27, 2022	10.32	10.33	10.31	10.33	10.33	12,000
Oct 26, 2022	10.32	10.32	10.32	10.32	10.32	-
Oct 25, 2022	10.32	10.32	10.32	10.32	10.32	8,000
Oct 24, 2022	10.30	10.31	10.30	10.31	10.31	18,700
Oct 21, 2022	10.28	10.28	10.28	10.28	10.28	-
Oct 20, 2022	10.28	10.28	10.28	10.28	10.28	-
Oct 19, 2022	10.28	10.28	10.28	10.28	10.28	-
Oct 18, 2022	10.28	10.28	10.28	10.28	10.28	-
Oct 17, 2022	10.28	10.28	10.28	10.28	10.28	-
Oct 14, 2022	10.28	10.28	10.28	10.28	10.28	-
Oct 13, 2022	10.28	10.28	10.28	10.28	10.28	-
Oct 12, 2022	10.28	10.28	10.28	10.28	10.28	-
Oct 11, 2022	10.29	10.29	10.28	10.28	10.28	11,100
Oct 10, 2022	10.29	10.29	10.29	10.29	10.29	-
Oct 07, 2022	10.29	10.29	10.29	10.29	10.29	-
Oct 06, 2022	10.29	10.29	10.29	10.29	10.29	101,200
Oct 05, 2022	10.29	10.29	10.29	10.29	10.29	-
Oct 04, 2022	10.29	10.29	10.29	10.29	10.29	22,600
Oct 03, 2022	10.28	10.28	10.28	10.28	10.28	100
Sep 30, 2022	10.26	10.26	10.26	10.26	10.26	11,400
Sep 29, 2022	10.26	10.26	10.26	10.26	10.26	-
Sep 28, 2022	10.26	10.26	10.26	10.26	10.26	-
Sep 27, 2022	10.26	10.26	10.26	10.26	10.26	7,900
Sep 26, 2022	10.26	10.26	10.26	10.26	10.26	-
Sep 23, 2022	10.26	10.26	10.26	10.26	10.26	-
Sep 22, 2022	10.26	10.26	10.26	10.26	10.26	-
Sep 21, 2022	10.27	10.27	10.26	10.26	10.26	1,500
Sep 20, 2022	10.26	10.26	10.26	10.26	10.26	-
Sep 19, 2022	10.26	10.26	10.26	10.26	10.26	56,900
Sep 16, 2022	10.27	10.27	10.27	10.27	10.27	100
Sep 15, 2022	10.26	10.26	10.26	10.26	10.26	-
Sep 14, 2022	10.26	10.26	10.26	10.26	10.26	4,700
Sep 13, 2022	10.27	10.27	10.27	10.27	10.27	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,877.70-53.10(-2.75%)

Goldenbridge Acquisition Limited (GBRG)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,877.70
-53.10(-2.75%)