India markets closed

Group Nine Acquisition Corp. (GNACU)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.04+0.02 (+0.17%)
At close: 11:21AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14-May-202110.0410.0410.0410.0410.04300
13-May-202110.0110.0310.0110.0210.023,100
12-May-202110.0210.0210.0010.0010.00600
11-May-202110.0510.0510.0010.0510.058,200
10-May-202110.0910.0910.0510.0510.053,600
07-May-202110.0310.0510.0310.0410.042,000
06-May-202110.0510.0510.0210.0210.0210,400
05-May-202110.0210.0310.0110.0310.032,800
04-May-202110.1010.1010.0510.1010.1019,200
03-May-202110.1310.1510.1010.1410.1414,100
30-Apr-202110.1010.199.9910.1910.192,15,600
29-Apr-202110.0610.1610.0610.1210.128,400
28-Apr-202110.0410.1610.0210.1410.1432,500
27-Apr-202110.1110.1310.0110.1310.131,100
26-Apr-202110.0810.0810.0010.0210.0232,500
23-Apr-202110.0210.1110.0210.0410.045,500
22-Apr-202110.2210.2210.2210.2210.22-
21-Apr-202110.0410.2210.0210.2210.226,900
20-Apr-202110.0510.2210.0110.1010.107,200
19-Apr-202110.1210.2510.0510.2510.2561,100
16-Apr-202110.1310.1710.1310.1710.1712,200
15-Apr-202110.1910.2510.0810.2510.252,300
14-Apr-202110.0810.2510.0410.2510.2534,200
13-Apr-202110.0210.1610.0210.1510.1517,900
12-Apr-202110.0410.049.989.989.98500
09-Apr-202110.0510.2010.0510.1910.191,100
08-Apr-202110.1510.1510.0410.1510.1516,300
07-Apr-20219.9710.009.9710.0010.003,100
06-Apr-20219.9910.009.979.979.979,900
05-Apr-20219.9910.039.979.979.977,900
01-Apr-202110.1510.159.969.969.9640,400
31-Mar-20219.9910.199.9510.1910.192,500
30-Mar-20219.969.999.849.999.9915,900
29-Mar-202110.0510.0510.0510.0510.05-
26-Mar-20219.9210.069.8610.0510.0513,500
25-Mar-20219.789.909.789.839.833,100
24-Mar-20219.959.989.819.829.8264,400
23-Mar-20219.959.969.909.919.911,35,000
22-Mar-202110.1010.109.969.999.991,36,400
19-Mar-20219.9910.039.9710.0210.025,300
18-Mar-202110.2510.259.979.989.981,10,100
17-Mar-202110.1910.3210.1310.1510.1523,600
16-Mar-202110.2010.2010.1510.1510.153,900
15-Mar-202110.1310.1610.0510.1110.1139,500
12-Mar-202110.2010.3010.1110.1210.1238,100
11-Mar-202110.1910.2710.1210.1410.1425,700
10-Mar-202110.3310.3310.2010.2010.201,11,800
09-Mar-202110.1110.2210.0810.2210.2258,100
08-Mar-202110.1010.1310.0510.0710.0713,700
05-Mar-202110.1610.1610.0110.0110.011,38,000
04-Mar-202110.2110.309.8910.1510.1562,000
03-Mar-202110.3010.3010.2310.2510.2574,000
02-Mar-202110.2510.4010.2210.2410.2451,400
01-Mar-202110.3910.4010.2610.2810.2824,400
26-Feb-202110.3510.4510.3010.3910.3938,100
25-Feb-202110.4010.5510.4010.4010.401,21,800
24-Feb-202110.4010.7310.4010.4110.4150,400
23-Feb-202110.3310.4310.3310.3610.3630,500
22-Feb-202110.6410.6410.4910.5010.5020,900
19-Feb-202110.6510.7010.4410.5110.514,700
18-Feb-202110.6110.6610.4410.4510.4523,500
17-Feb-202110.5810.7010.5510.5710.5715,500
16-Feb-202110.6010.7010.5510.5610.567,92,300
12-Feb-202110.6010.8510.5010.6110.6130,500
11-Feb-202110.5710.6610.5510.6610.664,67,800
10-Feb-202110.8410.8410.5410.5610.5635,600
09-Feb-202110.9810.9810.6910.7210.7215,400
08-Feb-202110.9611.1310.8210.9910.9960,200
05-Feb-202110.8210.8710.6910.8310.8353,000
04-Feb-202110.9010.9510.6810.7010.703,27,300
03-Feb-202110.6510.9610.6410.7910.7950,300
02-Feb-202110.9510.9510.6010.6310.6351,700
01-Feb-202110.4510.7810.4510.5510.5559,900
29-Jan-202110.4710.7110.4010.5010.5032,400
28-Jan-202110.4210.4810.3110.4010.4042,500
27-Jan-202110.6010.6010.2710.3910.392,52,800
26-Jan-202111.2411.2410.5310.6210.621,84,800
25-Jan-202110.7012.0010.5511.1711.1712,85,900
22-Jan-202110.6010.7710.5310.5310.531,13,800
21-Jan-202110.6010.7010.5510.6210.624,29,500
20-Jan-202110.7610.8510.5510.6310.634,74,500
19-Jan-202111.0511.0510.7510.7510.755,76,600
15-Jan-202110.4611.4810.4611.1011.1051,87,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.