Financial News
Galata Acquisition Corp Cl A (NY: GLTA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 4,426 | +0.00(+0.00%) |
| Oct 28, 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 85,823 | +0.00(+0.00%) |
| Oct 27, 2022 | 10.06 | 10.06 | 10.05 | 10.06 | 44,758 | +0.02(+0.20%) |
| Oct 26, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 2,649 | -0.01(-0.10%) |
| Oct 25, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 14,002 | +0.01(+0.10%) |
| Oct 24, 2022 | 10.04 | 1 | +0.00(+0.00%) | |||
| Oct 21, 2022 | 10.04 | 10.04 | 10.03 | 10.04 | 166,222 | +0.01(+0.10%) |
| Oct 20, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 1,300 | -0.01(-0.10%) |
| Oct 12, 2022 | 10.04 | 0 | +0.05(+0.50%) | |||
| Oct 04, 2022 | 9.990 | 2 | +0.00(+0.00%) | |||
| Sep 30, 2022 | 9.990 | 19 | +0.00(+0.00%) | |||
| Sep 23, 2022 | 9.990 | 74 | +0.00(+0.00%) | |||
| Sep 19, 2022 | 9.990 | 0 | +0.00(+0.00%) | |||
| Sep 16, 2022 | 9.990 | 9.990 | 9.990 | 9.990 | 486 | +0.02(+0.20%) |
| Sep 15, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 1,225 | +0.00(+0.00%) |
| Sep 13, 2022 | 9.970 | 20 | +0.02(+0.20%) | |||
| Sep 12, 2022 | 9.960 | 9.960 | 9.950 | 9.950 | 457 | -0.01(-0.10%) |
| Sep 09, 2022 | 9.960 | 9.989 | 9.960 | 9.960 | 313 | +0.01(+0.10%) |
| Sep 08, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 80,006 | -0.02(-0.20%) |
| Sep 01, 2022 | 9.970 | 2 | +0.00(+0.00%) | |||
| Aug 31, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 101 | +0.03(+0.30%) |
| Aug 24, 2022 | 9.940 | 1 | -0.03(-0.30%) | |||
| Aug 23, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 262 | +0.00(+0.00%) |
| Aug 22, 2022 | 9.970 | 9.970 | 9.970 | 9.970 | 724 | -0.02(-0.20%) |
| Aug 16, 2022 | 9.990 | 1 | +0.02(+0.20%) | |||
| Aug 12, 2022 | 9.970 | 10 | +0.02(+0.20%) | |||
| Aug 11, 2022 | 9.960 | 9.960 | 9.950 | 9.950 | 158,508 | -0.01(-0.10%) |
| Aug 10, 2022 | 9.940 | 9.960 | 9.935 | 9.960 | 23,639 | +0.02(+0.20%) |
| Aug 09, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 417,758 | +0.00(+0.00%) |
| Aug 08, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 323 | +0.02(+0.20%) |
| Aug 05, 2022 | 9.945 | 9.945 | 9.920 | 9.920 | 743 | -0.01(-0.10%) |
| Aug 02, 2022 | 9.930 | 15 | +0.01(+0.10%) | |||
| Aug 01, 2022 | 9.930 | 9.950 | 9.920 | 9.920 | 123,021 | +0.01(+0.10%) |
| Jul 29, 2022 | 9.920 | 9.920 | 9.900 | 9.910 | 34,201 | -0.01(-0.10%) |
| Jul 28, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 17,700 | +0.00(+0.00%) |
| Jul 27, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 7,230 | +0.01(+0.10%) |
| Jul 25, 2022 | 9.910 | 10 | -0.10(-1.00%) | |||
| Jul 12, 2022 | 10.01 | 1 | +0.12(+1.21%) | |||
| Jul 06, 2022 | 9.890 | 4 | +0.00(+0.00%) | |||
| Jul 05, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 4,400 | +0.01(+0.10%) |
| Jun 30, 2022 | 9.880 | 26 | +0.00(+0.00%) | |||
| Jun 29, 2022 | 9.880 | 9.890 | 9.880 | 9.880 | 257,192 | -0.01(-0.10%) |
| Jun 27, 2022 | 9.890 | 0 | +0.01(+0.10%) | |||
| Jun 24, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 1,758 | -0.03(-0.35%) |
| Jun 23, 2022 | 9.910 | 9.950 | 9.910 | 9.915 | 705 | -0.04(-0.35%) |
| Jun 16, 2022 | 9.950 | 0 | +0.00(+0.00%) | |||
| Jun 15, 2022 | 9.950 | 9.950 | 9.950 | 9.950 | 20,333 | +0.05(+0.51%) |
| Jun 13, 2022 | 9.900 | 0 | -0.05(-0.50%) | |||
| Jun 06, 2022 | 9.950 | 0 | +0.01(+0.10%) | |||
| Jun 01, 2022 | 9.940 | 1 | +0.09(+0.91%) | |||
| May 31, 2022 | 9.940 | 9.940 | 9.850 | 9.850 | 29,531 | -0.04(-0.45%) |
| May 27, 2022 | 9.940 | 9.940 | 9.895 | 9.895 | 151,865 | -0.04(-0.45%) |
| May 25, 2022 | 9.940 | 0 | +0.00(+0.00%) | |||
| May 24, 2022 | 9.940 | 9.940 | 9.940 | 9.940 | 502 | +0.00(+0.00%) |
| May 19, 2022 | 9.940 | 10 | +0.03(+0.30%) | |||
| May 06, 2022 | 9.910 | 18 | +0.00(+0.00%) | |||
| May 05, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 7,383 | +0.00(+0.00%) |
| May 04, 2022 | 9.935 | 9.935 | 9.910 | 9.910 | 80,414 | -0.06(-0.60%) |
| May 02, 2022 | 9.970 | 4 | +0.00(+0.00%) | |||
| Apr 29, 2022 | 9.900 | 9.970 | 9.900 | 9.970 | 459,036 | +0.07(+0.71%) |
| Apr 28, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 202 | +0.00(+0.00%) |
| Apr 27, 2022 | 9.915 | 9.915 | 9.900 | 9.900 | 1,098 | +0.00(+0.00%) |
| Apr 26, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 5,672 | -0.01(-0.10%) |
| Apr 25, 2022 | 9.920 | 9.925 | 9.910 | 9.910 | 12,127 | -0.01(-0.10%) |
| Apr 22, 2022 | 9.930 | 9.930 | 9.920 | 9.920 | 11,113 | -0.04(-0.40%) |
| Apr 21, 2022 | 9.960 | 9.960 | 9.960 | 9.960 | 1,000 | +0.04(+0.40%) |
| Apr 20, 2022 | 9.890 | 9.920 | 9.890 | 9.920 | 16,546 | +0.00(+0.00%) |
| Apr 19, 2022 | 9.900 | 9.940 | 9.900 | 9.920 | 13,564 | +0.00(+0.00%) |
| Apr 14, 2022 | 9.920 | 0 | +0.01(+0.10%) | |||
| Apr 11, 2022 | 9.910 | 2 | +0.03(+0.30%) | |||
| Apr 06, 2022 | 9.880 | 0 | -0.01(-0.10%) | |||
| Apr 05, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 606 | +0.00(+0.00%) |
| Apr 04, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 124,032 | +0.02(+0.20%) |
| Apr 01, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 100 | -0.01(-0.05%) |
| Mar 31, 2022 | 9.890 | 9.920 | 9.850 | 9.875 | 147,639 | -0.02(-0.15%) |
| Mar 28, 2022 | 9.890 | 162 | -0.03(-0.30%) | |||
| Mar 25, 2022 | 9.920 | 9.920 | 9.920 | 9.920 | 208 | +0.00(+0.00%) |
| Mar 24, 2022 | 10.14 | 10.42 | 9.890 | 9.920 | 1,351 | +0.02(+0.15%) |
| Mar 23, 2022 | 9.905 | 9.905 | 9.905 | 9.905 | 360 | +0.02(+0.25%) |
| Mar 21, 2022 | 9.880 | 2 | +0.01(+0.10%) | |||
| Mar 17, 2022 | 9.870 | 73 | -0.01(-0.10%) | |||
| Mar 16, 2022 | 9.860 | 9.880 | 9.860 | 9.880 | 7,485 | +0.01(+0.05%) |
| Mar 15, 2022 | 9.875 | 9.880 | 9.875 | 9.875 | 5,305 | +0.00(+0.00%) |
| Mar 14, 2022 | 9.875 | 9.875 | 9.860 | 9.875 | 11,818 | -0.01(-0.05%) |
| Mar 11, 2022 | 9.870 | 9.880 | 9.870 | 9.880 | 20,583 | +0.01(+0.10%) |
| Mar 10, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 58,578 | +0.01(+0.10%) |
| Mar 09, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 3,817 | +0.00(+0.00%) |
| Mar 08, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 800 | +0.00(+0.00%) |
| Mar 04, 2022 | 9.860 | 0 | +0.00(+0.00%) | |||
| Mar 03, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 4,033 | +0.00(+0.00%) |
| Mar 02, 2022 | 9.850 | 9.860 | 9.840 | 9.860 | 10,879 | -0.01(-0.10%) |
| Mar 01, 2022 | 9.850 | 9.870 | 9.800 | 9.870 | 3,357 | +0.08(+0.82%) |
| Feb 28, 2022 | 9.800 | 9.810 | 9.790 | 9.790 | 28,446 | -0.01(-0.10%) |
| Feb 22, 2022 | 9.800 | 0 | +0.00(+0.00%) | |||
| Feb 15, 2022 | 9.800 | 0 | +0.00(+0.00%) | |||
| Feb 11, 2022 | 9.800 | 10 | -0.01(-0.10%) | |||
| Feb 07, 2022 | 9.810 | 0 | +0.00(+0.00%) | |||
| Feb 04, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 203 | -0.05(-0.51%) |
| Feb 03, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 2,118 | +0.03(+0.31%) |
| Feb 02, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 7,140 | +0.02(+0.15%) |
| Feb 01, 2022 | 9.790 | 9.860 | 9.790 | 9.815 | 36,106 | +0.06(+0.67%) |
| Jan 28, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 100,001 | -0.01(-0.10%) |
| Jan 27, 2022 | 9.760 | 9.760 | 9.760 | 9.760 | 314 | -0.01(-0.10%) |
| Jan 26, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 124,901 | +0.05(+0.51%) |
| Jan 24, 2022 | 9.720 | 54 | -0.07(-0.72%) | |||
| Jan 21, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 1,409 | +0.00(+0.00%) |
| Jan 20, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 974 | -0.02(-0.20%) |
| Jan 13, 2022 | 9.810 | 169 | +0.00(+0.00%) | |||
| Jan 12, 2022 | 9.810 | 9.810 | 9.810 | 9.810 | 106 | -0.06(-0.61%) |
| Jan 07, 2022 | 9.870 | 9.870 | 9.870 | 2 | -0.02(-0.20%) | |
| Jan 06, 2022 | 9.790 | 9.890 | 9.790 | 9.890 | 11,301 | +0.00(+0.00%) |
| Jan 05, 2022 | 9.850 | 9.890 | 9.840 | 9.890 | 9,583 | +0.04(+0.41%) |
| Jan 03, 2022 | 9.850 | 9.850 | 9.850 | 40 | -0.04(-0.40%) | |
| Dec 23, 2021 | 9.890 | 9.890 | 9.890 | 45 | +0.00(+0.00%) | |
| Dec 22, 2021 | 9.870 | 9.890 | 9.840 | 9.890 | 2,542 | +0.00(+0.00%) |
| Dec 21, 2021 | 9.880 | 9.890 | 9.880 | 9.890 | 1,107 | +0.00(+0.00%) |
| Dec 20, 2021 | 9.880 | 9.890 | 9.860 | 9.890 | 17,903 | +0.00(+0.00%) |
| Dec 17, 2021 | 9.870 | 9.890 | 9.810 | 9.890 | 30,426 | +0.02(+0.20%) |
| Dec 16, 2021 | 9.800 | 9.870 | 9.800 | 9.870 | 43,657 | +0.00(+0.00%) |
| Dec 15, 2021 | 9.860 | 9.870 | 9.752 | 9.870 | 20,121 | +0.01(+0.10%) |
| Dec 14, 2021 | 9.860 | 9.870 | 9.840 | 9.860 | 175,021 | +0.00(+0.00%) |
| Dec 13, 2021 | 9.840 | 9.860 | 9.830 | 9.860 | 94,655 | +0.01(+0.10%) |
| Dec 10, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 1,361 | -0.03(-0.26%) |
| Dec 08, 2021 | 9.876 | 9.876 | 9.876 | 145 | -0.05(-0.55%) | |
| Dec 02, 2021 | 9.930 | 9.930 | 9.930 | 93 | -0.12(-1.19%) | |
| Dec 01, 2021 | 10.05 | 10.05 | 10.05 | 10.05 | 227 | +0.41(+4.27%) |
| Nov 30, 2021 | 9.638 | 10.01 | 10.01 | 9.638 | 166 | -0.37(-3.68%) |
| Nov 29, 2021 | 10.01 | 10.01 | 10.01 | 10.01 | 142 | -0.04(-0.44%) |
| Nov 26, 2021 | 10.05 | 10.05 | 10.05 | 10.05 | 546 | +0.00(+0.00%) |
| Nov 24, 2021 | 10.04 | 10.05 | 10.03 | 10.05 | 4,414 | +0.00(+0.00%) |
| Nov 23, 2021 | 9.990 | 10.05 | 9.880 | 10.05 | 6,912 | +0.19(+1.93%) |
| Nov 22, 2021 | 9.837 | 9.880 | 9.837 | 9.860 | 9,505 | +0.05(+0.51%) |
| Nov 18, 2021 | 9.810 | 9.810 | 9.810 | 15 | -0.06(-0.61%) | |
| Nov 11, 2021 | 9.870 | 9.870 | 9.870 | 32 | -0.02(-0.20%) | |
| Nov 10, 2021 | 9.870 | 9.890 | 9.890 | 1,246 | +0.02(+0.20%) | |
| Nov 08, 2021 | 9.870 | 9.870 | 9.870 | 28 | +0.07(+0.71%) | |
| Nov 05, 2021 | 9.930 | 9.930 | 9.800 | 9.800 | 10,110 | -0.14(-1.42%) |
| Nov 04, 2021 | 9.960 | 9.960 | 9.941 | 9.941 | 420 | +0.06(+0.62%) |
| Nov 03, 2021 | 9.880 | 9.890 | 9.832 | 9.880 | 5,240 | -0.07(-0.66%) |
| Nov 02, 2021 | 9.880 | 10.05 | 9.880 | 9.946 | 1,422 | +0.07(+0.70%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
