Generation Asia I Acquisition Limited (GAQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 11.20 | 11.20 | 11.08 | 11.09 | 11.09 | 1,729 |
| 23 Apr 2024 | 11.14 | 11.14 | 11.07 | 11.07 | 11.07 | 25,868 |
| 22 Apr 2024 | 11.11 | 11.11 | 11.06 | 11.06 | 11.06 | 4,838 |
| 19 Apr 2024 | 11.07 | 11.17 | 11.07 | 11.15 | 11.15 | 684 |
| 18 Apr 2024 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | 1,523 |
| 17 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 16 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 15 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 12 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 11 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 10 Apr 2024 | 11.11 | 11.13 | 11.09 | 11.09 | 11.09 | 43,543 |
| 09 Apr 2024 | 11.09 | 11.13 | 11.09 | 11.11 | 11.11 | 435,619 |
| 08 Apr 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | 26,219 |
| 05 Apr 2024 | 11.09 | 11.09 | 11.05 | 11.08 | 11.08 | 50,255 |
| 04 Apr 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | 474 |
| 03 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 7,200 |
| 02 Apr 2024 | 11.08 | 11.09 | 11.06 | 11.06 | 11.06 | 147,602 |
| 01 Apr 2024 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | 24,354 |
| 28 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 27 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 26 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 159,212 |
| 25 Mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 207 |
| 22 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 21 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 20 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 19 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 18 Mar 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 228,176 |
| 15 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 401,890 |
| 14 Mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 13 Mar 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 7,957 |
| 12 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 54,597 |
| 11 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2,700 |
| 08 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1,800 |
| 07 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 52,448 |
| 06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 40,163 |
| 05 Mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 158 |
| 04 Mar 2024 | 11.03 | 11.03 | 11.01 | 11.01 | 11.01 | 455 |
| 01 Mar 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 25,231 |
| 29 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 308 |
| 27 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 116 |
| 26 Feb 2024 | 10.99 | 11.00 | 10.96 | 11.00 | 11.00 | 44,695 |
| 23 Feb 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 2,812 |
| 22 Feb 2024 | 11.01 | 11.01 | 10.96 | 11.01 | 11.01 | 900 |
| 21 Feb 2024 | 10.98 | 10.99 | 10.97 | 10.98 | 10.98 | 45,773 |
| 20 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 16 Feb 2024 | 10.97 | 10.97 | 10.95 | 10.95 | 10.95 | 900 |
| 15 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 14 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 13 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 12 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 50,001 |
| 09 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 08 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 44,626 |
| 07 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 06 Feb 2024 | 10.97 | 10.97 | 10.95 | 10.95 | 10.95 | 162,537 |
| 05 Feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2,114 |
| 02 Feb 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 5,803 |
| 01 Feb 2024 | 10.96 | 10.97 | 10.96 | 10.97 | 10.97 | 84,879 |
| 31 Jan 2024 | 10.96 | 10.97 | 10.96 | 10.96 | 10.96 | 55,980 |
| 30 Jan 2024 | 10.96 | 10.96 | 10.95 | 10.95 | 10.95 | 129,051 |
| 29 Jan 2024 | 10.96 | 10.97 | 10.96 | 10.96 | 10.96 | 514 |
| 26 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 25 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 24 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 23 Jan 2024 | 10.96 | 10.97 | 10.96 | 10.96 | 10.96 | 150,307 |
| 22 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 137 |
| 19 Jan 2024 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 100,123 |
| 18 Jan 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 10.92 | 209 |
| 17 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 16 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 102 |
| 12 Jan 2024 | 10.93 | 10.96 | 10.93 | 10.95 | 10.95 | 5,347 |
| 11 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 323 |
| 10 Jan 2024 | 10.92 | 10.95 | 10.92 | 10.95 | 10.95 | 20,333 |
| 09 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 500 |
| 08 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 05 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 04 Jan 2024 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 6,774 |
| 03 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 02 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 29 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 28 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 27 Dec 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 26 Dec 2023 | 10.87 | 10.87 | 10.85 | 10.87 | 10.87 | 15,273 |
| 22 Dec 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 21 Dec 2023 | 10.87 | 10.90 | 10.87 | 10.90 | 10.90 | 407 |
| 20 Dec 2023 | 10.85 | 10.91 | 10.85 | 10.91 | 10.91 | 53,905 |
| 19 Dec 2023 | 10.85 | 10.90 | 10.84 | 10.85 | 10.85 | 131,808 |
| 18 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,350 |
| 15 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 14 Dec 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 15,500 |
| 13 Dec 2023 | 10.83 | 10.85 | 10.82 | 10.85 | 10.85 | 106,556 |
| 12 Dec 2023 | 10.89 | 10.89 | 10.82 | 10.82 | 10.82 | 123,237 |
| 11 Dec 2023 | 10.82 | 10.87 | 10.82 | 10.87 | 10.87 | 100,317 |
| 08 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 07 Dec 2023 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 06 Dec 2023 | 10.83 | 10.85 | 10.82 | 10.85 | 10.85 | 1,162 |
| 05 Dec 2023 | 10.82 | 10.86 | 10.82 | 10.82 | 10.82 | 800 |
| 04 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 01 Dec 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 110 |
| 30 Nov 2023 | 10.80 | 10.88 | 10.80 | 10.87 | 10.87 | 3,471 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.