Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Consumer Acquisition Corp (NQ: GACQU )

10.45 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.25 10.25 10.25 10.25 2,502 +0.10(+0.96%)
May 27, 2022 10.16 10.20 10.11 10.15 4,700 -0.06(-0.60%)
May 26, 2022 10.11 10.66 10.09 10.21 4,303 +0.02(+0.20%)
May 25, 2022 10.24 10.67 10.12 10.19 3,200 +0.05(+0.49%)
May 24, 2022 10.14 10.14 10.14 10.14 2,790 -0.01(-0.10%)
May 19, 2022 10.15 0 +0.01(+0.10%)
May 13, 2022 10.14 12 +0.01(+0.10%)
May 12, 2022 10.14 10.14 10.13 10.13 540 -0.01(-0.10%)
May 11, 2022 10.13 10.14 10.13 10.14 245 +0.04(+0.35%)
May 06, 2022 10.11 0 +0.05(+0.55%)
May 03, 2022 10.05 0 +0.01(+0.10%)
May 02, 2022 10.04 10.04 10.04 10.04 186 -0.15(-1.47%)
Apr 29, 2022 10.02 10.19 10.02 10.19 894 +0.06(+0.59%)
Apr 28, 2022 10.13 10.13 10.13 10.13 40,000 -0.04(-0.39%)
Apr 21, 2022 10.17 0 +0.00(+0.00%)
Apr 06, 2022 10.17 0 +0.09(+0.89%)
Mar 23, 2022 10.08 2 +0.03(+0.30%)
Mar 22, 2022 10.05 10.05 10.05 10.05 2,136 +0.02(+0.20%)
Mar 21, 2022 10.03 10.03 10.03 10.03 580 -0.29(-2.81%)
Mar 10, 2022 10.32 0 +0.11(+1.08%)
Mar 07, 2022 10.21 0 +0.12(+1.19%)
Mar 01, 2022 10.09 291 -0.01(-0.10%)
Feb 28, 2022 10.06 10.10 10.06 10.10 3,421 -0.01(-0.10%)
Feb 25, 2022 10.11 10.11 10.11 10.11 423 +0.02(+0.20%)
Feb 07, 2022 10.09 0 +0.00(+0.00%)
Jan 31, 2022 10.09 0 +0.00(+0.00%)
Jan 28, 2022 10.09 10.09 10.09 10.09 290 -0.11(-1.08%)
Jan 11, 2022 10.20 38 +0.01(+0.10%)
Jan 07, 2022 10.19 10.19 10.19 0 +0.01(+0.10%)
Jan 03, 2022 10.18 10.18 10.18 0 +0.06(+0.59%)
Dec 28, 2021 10.12 10.12 10.12 0 -0.03(-0.30%)
Dec 20, 2021 10.15 10.15 10.15 30 +0.00(+0.00%)
Dec 16, 2021 10.15 10.15 10.15 0 +0.00(+0.00%)
Dec 15, 2021 10.17 10.17 10.15 10.15 10,133 -0.01(-0.08%)
Dec 13, 2021 10.16 10.16 10.16 0 -0.11(-1.09%)
Dec 10, 2021 10.27 10.27 10.27 10.27 240 -0.42(-3.88%)
Nov 24, 2021 10.69 10.69 10.69 10 +0.49(+4.75%)
Nov 19, 2021 10.20 10.20 10.20 0 -0.42(-4.00%)
Nov 17, 2021 10.62 10.62 10.62 1 +0.42(+4.16%)
Nov 16, 2021 10.20 10.20 10.20 10.20 1,195 +0.00(+0.00%)
Nov 12, 2021 10.20 10.20 10.20 34 +0.03(+0.29%)
Nov 08, 2021 10.17 10.17 10.17 0 +0.03(+0.30%)
Nov 05, 2021 10.14 10.14 10.14 10.14 899 +0.01(+0.10%)
Nov 02, 2021 10.13 10.13 10.13 0 -0.02(-0.20%)
Oct 21, 2021 10.15 10.15 10.15 90 +0.09(+0.89%)
Oct 13, 2021 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 12, 2021 10.06 10.06 10.06 10.06 100 +0.02(+0.20%)
Oct 05, 2021 10.04 10.04 10.04 0 -0.01(-0.10%)
Sep 29, 2021 10.05 10.05 10.05 0 -0.02(-0.20%)
Sep 24, 2021 10.07 10.07 10.07 0 +0.00(+0.00%)
Sep 23, 2021 10.07 10.07 10.07 10.07 1,164 +0.00(+0.00%)
Sep 22, 2021 10.06 10.07 10.06 10.07 1,196 +0.00(+0.00%)
Sep 21, 2021 10.07 10.07 10.02 10.07 5,352 +0.02(+0.20%)
Sep 20, 2021 10.00 10.05 10.00 10.05 6,514 +0.01(+0.10%)
Sep 17, 2021 10.05 10.06 10.04 10.04 13,039 -0.02(-0.20%)
Sep 16, 2021 10.06 10.06 10.05 10.06 90,841 +0.01(+0.10%)
Sep 15, 2021 10.06 10.07 10.04 10.05 165,647 -0.01(-0.15%)
Sep 14, 2021 10.07 10.07 10.05 10.06 189,268 +0.01(+0.15%)
Sep 13, 2021 10.05 10.07 10.04 10.05 302,478 +0.01(+0.10%)
Sep 09, 2021 10.04 10.04 10.04 0 +0.06(+0.60%)
Sep 08, 2021 9.980 9.980 9.980 9.980 114 -0.03(-0.30%)
Sep 07, 2021 9.980 10.01 9.980 10.01 6,293 +0.02(+0.20%)
Sep 03, 2021 9.990 9.990 9.990 9.990 250 +0.03(+0.30%)
Sep 02, 2021 9.960 9.960 9.960 9.960 200 -0.02(-0.20%)
Sep 01, 2021 9.980 9.980 9.980 9.980 3,588 +0.00(+0.03%)
Aug 31, 2021 9.980 10.02 9.960 9.977 81,816 +0.02(+0.18%)
Aug 30, 2021 9.970 9.980 9.960 9.960 28,424 +0.04(+0.40%)
Aug 27, 2021 9.920 9.920 9.920 9.920 103 -0.03(-0.30%)
Aug 25, 2021 9.950 9.950 9.950 10 -0.03(-0.30%)
Aug 24, 2021 10.00 10.00 9.980 9.980 7,960 -0.02(-0.20%)
Aug 23, 2021 9.960 10.00 9.960 10.00 40,819 +0.03(+0.30%)
Aug 20, 2021 9.960 9.980 9.950 9.970 32,458 +0.02(+0.20%)
Aug 19, 2021 9.950 9.950 9.950 9.950 400 -0.02(-0.20%)
Aug 18, 2021 9.960 9.970 9.950 9.970 68,441 +0.02(+0.20%)
Aug 17, 2021 9.960 9.960 9.950 9.950 74,160 +0.00(+0.00%)
Aug 16, 2021 9.960 9.960 9.950 9.950 10,093 -0.01(-0.10%)
Aug 13, 2021 9.960 9.960 9.960 9.960 3,817 -0.05(-0.50%)
Aug 12, 2021 10.01 10.01 10.01 10.01 2,100 +0.01(+0.10%)
Aug 11, 2021 10.02 10.02 9.985 10.00 15,841 -0.03(-0.25%)
Aug 10, 2021 9.990 10.03 9.990 10.03 76,735 +0.03(+0.25%)
Aug 09, 2021 10.01 10.01 10.00 10.00 192,212 +0.03(+0.30%)
Aug 06, 2021 10.00 10.00 9.970 9.970 499,724 -0.02(-0.20%)
Aug 05, 2021 9.996 9.996 9.990 9.990 302,286 +0.01(+0.10%)
Aug 04, 2021 10.00 10.00 9.980 9.980 128,612 -0.01(-0.10%)
Aug 03, 2021 9.990 9.990 9.990 9.990 445,077 +0.02(+0.20%)
Aug 02, 2021 10.00 10.02 9.970 9.970 17,255 +0.00(+0.00%)
Jul 30, 2021 9.990 9.990 9.970 9.970 2,143 +0.01(+0.08%)
Jul 29, 2021 9.990 9.990 9.962 9.962 25,003 -0.03(-0.28%)
Jul 28, 2021 9.990 10.00 9.990 9.990 32,795 +0.08(+0.81%)
Jul 27, 2021 9.980 9.980 9.910 9.910 30,940 -0.07(-0.70%)
Jul 26, 2021 10.00 10.00 9.980 9.980 19,640 +0.00(+0.00%)
Jul 23, 2021 9.960 9.980 9.960 9.980 66,818 +0.01(+0.10%)
Jul 22, 2021 9.950 9.970 9.920 9.970 12,127 -0.00(-0.05%)
Jul 21, 2021 10.00 10.00 9.970 9.975 50,545 -0.02(-0.15%)
Jul 20, 2021 9.970 9.990 9.950 9.990 119,732 +0.05(+0.50%)
Jul 19, 2021 9.970 9.970 9.940 9.940 6,319 -0.03(-0.30%)
Jul 16, 2021 9.970 9.970 9.960 9.970 2,284 +0.00(+0.00%)
Jul 15, 2021 9.970 9.970 9.970 9.970 206 +0.00(+0.00%)
Jul 13, 2021 9.970 9.970 9.970 0 +0.00(+0.00%)
Jul 12, 2021 9.970 9.990 9.960 9.970 61,458 -0.03(-0.30%)
Jul 09, 2021 10.02 10.02 10.00 10.00 100,229 +0.05(+0.50%)
Jul 08, 2021 9.950 9.950 9.950 9.950 349 +0.00(+0.00%)
Jul 07, 2021 9.950 9.950 9.950 9.950 372 +0.01(+0.10%)
Jul 06, 2021 9.950 9.950 9.929 9.940 5,396 -0.01(-0.10%)
Jul 02, 2021 9.970 9.970 9.950 9.950 579,234 -0.02(-0.20%)
Jul 01, 2021 9.980 9.980 9.970 9.970 342,800 -0.02(-0.20%)
Jun 30, 2021 9.980 9.990 9.980 9.990 184,249 +0.02(+0.20%)
Jun 29, 2021 9.970 9.970 9.960 9.970 45,860 +0.01(+0.10%)
Jun 28, 2021 9.940 9.960 9.940 9.960 3,320 +0.01(+0.10%)
Jun 25, 2021 9.960 9.960 9.950 9.950 22,785 -0.01(-0.10%)
Jun 24, 2021 9.955 9.960 9.955 9.960 37,021 -0.00(-0.05%)
Jun 23, 2021 9.950 9.965 9.930 9.965 10,498 +0.02(+0.15%)
Jun 22, 2021 9.950 9.950 9.940 9.950 5,970 -0.01(-0.05%)
Jun 21, 2021 9.950 9.955 9.930 9.955 71,099 +0.03(+0.25%)
Jun 18, 2021 9.950 9.950 9.930 9.930 47,276 +0.00(+0.00%)
Jun 17, 2021 9.950 9.950 9.930 9.930 133,696 -0.02(-0.20%)
Jun 16, 2021 9.950 9.950 9.938 9.950 302,294 +0.00(+0.00%)
Jun 15, 2021 9.950 9.950 9.938 9.950 471,858 +0.00(+0.00%)
Jun 14, 2021 9.940 9.980 9.940 9.950 271,166 +0.00(+0.00%)
Jun 11, 2021 9.940 9.960 9.940 9.950 51,137 -0.02(-0.15%)
Jun 10, 2021 9.950 9.965 9.930 9.965 680,101 +0.04(+0.35%)
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.