Dark

GEEX
Games & Esports Experience Acquisition Corp. Class A
stock NASDAQ

Inactive

Apr 12, 2023

10.53USD+0.095%(+0.01)1,168

Pre-market

0.00USD-100.000%(-10.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-12	10.5250	10.5300	10.5200	10.5300	+0.095%	1,168	0.000%
2023-04-11	10.5200	10.5200	10.5200	10.5200	-0.284%	1,063	+0.095%
2023-04-10	11.0000	11.0000	10.5200	10.5500	+0.476%	4,831	-0.190%
2023-04-06	10.5000	10.5200	10.4900	10.5000	0.000%	46,608	+0.286%
2023-04-05	10.5100	10.5100	10.5000	10.5000	-0.095%	30,095	+0.286%
2023-04-04	10.5100	10.5100	10.5100	10.5100	0.000%	1,707	+0.190%
2023-04-03	10.5100	10.5100	10.5100	10.5100	0.000%	1,631	+0.190%
2023-03-31	10.5100	10.5100	10.5100	10.5100	-0.095%	106	+0.190%
2023-03-30	10.5100	10.5200	10.5100	10.5200	+0.190%	3,267	+0.095%
2023-03-29	10.5000	10.5000	10.5000	10.5000	-0.190%	589	+0.286%
2023-03-28	10.5200	10.5200	10.5200	10.5200	+0.095%	100	+0.095%
2023-03-27	10.5100	10.5100	10.5100	10.5100	+0.095%	455	+0.190%
2023-03-23	10.5100	10.5100	10.5000	10.5000	-0.095%	559	+0.286%
2023-03-22	10.5200	10.5200	10.5100	10.5100	+0.191%	377	+0.190%
2023-03-21	10.4900	10.4900	10.4900	10.4900	+0.095%	220	+0.381%
2023-03-17	10.4800	10.4800	10.4800	10.4800	0.000%	2,912	+0.477%
2023-03-16	10.4800	10.4800	10.4800	10.4800	0.000%	585	+0.477%
2023-03-14	10.4800	10.5200	10.4800	10.4800	-0.380%	1,695	+0.477%
2023-03-13	10.4800	10.5200	10.4800	10.5200	+0.382%	1,485	+0.095%
2023-03-10	10.4800	10.4800	10.4800	10.4800	-0.095%	414	+0.477%
2023-03-08	10.5000	10.5200	10.4900	10.4900	+0.191%	5,631	+0.381%
2023-03-07	10.4800	10.4850	10.4700	10.4700	-0.664%	25,055	+0.573%
2023-03-06	10.8600	10.8600	10.4600	10.5400	+0.573%	38,575	-0.095%
2023-03-03	10.4850	10.5100	10.4800	10.4800	-0.380%	3,435	+0.477%
2023-03-02	10.4700	10.7250	10.4500	10.5200	+0.478%	13,652	+0.095%
2023-03-01	10.6600	11.1200	10.4300	10.4700	+0.191%	1,037,389	+0.573%
2023-02-28	10.4200	10.4600	10.4200	10.4500	0.000%	7,753	+0.766%
2023-02-27	10.6800	10.6800	10.4200	10.4500	+0.287%	278,169	+0.766%
2023-02-24	10.4201	10.4201	10.4201	10.4201	+0.001%	402	+1.055%
2023-02-23	10.4500	10.4500	10.4100	10.4200	-0.287%	179,593	+1.056%
2023-02-22	10.9500	10.9500	10.4000	10.4500	0.000%	25,768	+0.766%
2023-02-21	10.5400	10.8973	10.4500	10.4500	+0.192%	26,705	+0.766%
2023-02-17	10.5100	10.7500	10.4200	10.4300	+0.384%	9,800	+0.959%
2023-02-16	10.5000	10.8900	10.3901	10.3901	-0.095%	9,826	+1.346%
2023-02-15	10.5000	10.5000	10.3850	10.4000	+0.096%	54,181	+1.250%
2023-02-14	10.4900	10.8000	10.3800	10.3900	+0.096%	12,465	+1.347%
2023-02-10	10.3800	10.3800	10.3800	10.3800	-0.384%	301	+1.445%
2023-02-09	10.4200	10.4200	10.4100	10.4200	0.000%	16,960	+1.056%
2023-02-07	10.5000	10.5000	10.4200	10.4200	0.000%	115,898	+1.056%
2023-02-06	10.4100	10.4300	10.4100	10.4200	+0.096%	1,644,292	+1.056%
2023-02-02	10.4100	10.4100	10.4100	10.4100	-0.048%	964	+1.153%
2023-02-01	10.3900	10.4150	10.3900	10.4150	-0.048%	1,117	+1.104%
2023-01-31	10.4000	10.5600	10.4000	10.4200	+0.192%	17,735	+1.056%
2023-01-30	10.4000	10.4200	10.4000	10.4000	+0.096%	642,747	+1.250%
2023-01-27	10.3900	10.3900	10.3900	10.3900	+0.484%	262,552	+1.347%
2023-01-26	10.3800	10.3900	10.3400	10.3400	-0.577%	33,272	+1.838%
2023-01-25	10.4000	10.4100	10.3900	10.4000	-0.096%	276,975	+1.250%
2023-01-23	10.4000	10.4100	10.4000	10.4100	+0.241%	677	+1.153%
2023-01-20	10.3900	10.3900	10.3850	10.3850	-0.048%	125,162	+1.396%
2023-01-19	10.3950	10.3950	10.3900	10.3900	+0.096%	400,244	+1.347%
2023-01-18	10.3700	10.3800	10.3700	10.3800	+0.096%	578,402	+1.445%
2023-01-17	10.3700	10.3700	10.3700	10.3700	+0.193%	100,000	+1.543%
2023-01-11	10.3600	10.3600	10.3500	10.3500	-0.048%	450,001	+1.739%
2023-01-10	10.3500	10.3600	10.3500	10.3550	+0.048%	366,354	+1.690%
2023-01-09	10.3400	10.3500	10.3300	10.3500	+0.097%	116,883	+1.739%
2023-01-06	10.3400	10.3400	10.3400	10.3400	0.000%	100,215	+1.838%
2023-01-05	10.3450	10.3450	10.3400	10.3400	+0.388%	652,925	+1.838%
2022-12-30	10.3000	10.3000	10.3000	10.3000	+0.292%	205	+2.233%
2022-12-22	10.2700	10.2700	10.2700	10.2700	0.000%	427	+2.532%
2022-12-20	10.2700	10.2700	10.2700	10.2700	0.000%	530	+2.532%
2022-12-19	10.2700	10.2700	10.2700	10.2700	+0.097%	406	+2.532%
2022-12-16	10.2600	10.2600	10.2600	10.2600	0.000%	130	+2.632%
2022-12-15	10.2600	10.2600	10.2600	10.2600	-0.485%	13,503	+2.632%
2022-12-14	10.3100	10.3100	10.3100	10.3100	+0.536%	511	+2.134%
2022-12-05	10.2550	10.2550	10.2550	10.2550	+0.146%	273,116	+2.682%
2022-12-01	10.2400	10.2400	10.2400	10.2400	+0.196%	4,535	+2.832%
2022-11-25	10.2200	10.2200	10.2200	10.2200	0.000%	4,731	+3.033%
2022-11-23	10.2200	10.2200	10.2200	10.2200	+0.492%	106	+3.033%
2022-11-14	10.1700	10.1700	10.1700	10.1700	0.000%	238	+3.540%
2022-11-11	10.1700	10.1700	10.1700	10.1700	+0.098%	244	+3.540%
2022-11-10	10.1700	10.1700	10.1600	10.1600	-0.684%	14,057	+3.642%
2022-11-09	10.2300	10.2300	10.2300	10.2300	+0.590%	144	+2.933%
2022-11-08	10.2200	10.2200	10.1700	10.1700	-0.294%	588	+3.540%
2022-11-07	10.1700	10.2000	10.1700	10.2000	-0.293%	26,405	+3.235%
2022-11-04	10.2300	10.2300	10.2300	10.2300	0.000%	279	+2.933%
2022-11-03	10.2000	10.2300	10.2000	10.2300	+0.541%	25,650	+2.933%
2022-11-01	10.1750	10.1750	10.1750	10.1750	+0.246%	2,100	+3.489%
2022-10-27	10.1500	10.1500	10.1500	10.1500	+0.099%	9,545	+3.744%
2022-10-26	10.1500	10.1500	10.1400	10.1400	-0.099%	36,425	+3.846%
2022-10-24	10.1500	10.1500	10.1500	10.1500	+0.099%	56,198	+3.744%
2022-10-21	10.1400	10.1400	10.1400	10.1400	0.000%	15,100	+3.846%
2022-10-19	10.1400	10.1400	10.1400	10.1400	0.000%	463	+3.846%
2022-10-18	10.1400	10.1600	10.1400	10.1400	-0.099%	3,516	+3.846%
2022-10-06	10.1500	10.1500	10.1500	10.1500	+0.099%	180,000	+3.744%
2022-10-03	10.1800	10.2000	10.1400	10.1400	-0.099%	37,661	+3.846%
2022-09-28	10.1450	10.1500	10.1450	10.1500	+0.099%	8,968	+3.744%
2022-09-27	10.1400	10.1400	10.1400	10.1400	0.000%	32,255	+3.846%
2022-09-26	10.1400	10.1500	10.1400	10.1400	+0.099%	21,770	+3.846%
2022-09-23	10.1300	10.1300	10.1300	10.1300	0.000%	25,226	+3.949%
2022-09-21	10.1200	10.1300	10.1200	10.1300	-0.197%	132,916	+3.949%
2022-09-20	10.1500	10.1500	10.1500	10.1500	+0.495%	528	+3.744%
2022-09-19	10.1000	10.1000	10.1000	10.1000	-0.198%	100	+4.257%
2022-09-16	10.1600	10.1600	10.1200	10.1200	0.000%	669,241	+4.051%
2022-09-15	10.1200	10.1200	10.1200	10.1200	0.000%	5,366	+4.051%
2022-09-14	10.1200	10.1200	10.1200	10.1200	0.000%	5,072	+4.051%
2022-08-31	10.1200	10.1200	10.1200	10.1200	+0.099%	83,598	+4.051%
2022-08-30	10.1100	10.1100	10.1100	10.1100	+0.099%	369	+4.154%
2022-08-24	10.1000	10.1000	10.0900	10.1000	+0.099%	496,069	+4.257%
2022-08-23	10.0500	10.0900	10.0300	10.0900	+0.099%	15,343	+4.361%
2022-08-22	10.0800	10.0800	10.0800	10.0800	-0.099%	4,252	+4.464%
2022-08-19	10.0900	10.0900	10.0900	10.0900	0.000%	610	+4.361%
2022-08-17	10.0700	10.0900	10.0700	10.0900	+0.199%	6,903	+4.361%
2022-08-16	10.0800	10.0802	10.0500	10.0700	+0.199%	29,971	+4.568%
2022-08-10	10.0500	10.0500	10.0500	10.0500	0.000%	32,628	+4.776%
2022-08-09	10.0700	10.0750	10.0500	10.0500	-0.199%	17,605	+4.776%
2022-08-08	10.0700	10.0700	10.0700	10.0700	+0.199%	138	+4.568%
2022-08-03	10.0600	10.0600	10.0500	10.0500	-0.099%	4,705	+4.776%
2022-08-02	10.0600	10.0600	10.0600	10.0600	0.000%	160	+4.672%
2022-08-01	10.0600	10.0600	10.0600	10.0600	-0.050%	370,419	+4.672%
2022-07-28	10.0650	10.0650	10.0650	10.0650	+0.050%	210	+4.620%
2022-07-26	10.0500	10.0600	10.0500	10.0600	-0.099%	18,382	+4.672%
2022-07-22	10.0100	10.0700	10.0100	10.0700	+0.599%	2,838	+4.568%
2022-07-19	10.0800	10.0800	10.0100	10.0100	-0.398%	803	+5.195%
2022-07-13	10.0500	10.0500	10.0500	10.0500	+0.199%	405	+4.776%
2022-07-11	10.0500	10.0500	10.0300	10.0300	0.000%	1,110	+4.985%
2022-07-08	10.0200	10.0300	10.0200	10.0300	+0.100%	17,501	+4.985%
2022-07-07	10.0200	10.0200	10.0200	10.0200	0.000%	503	+5.090%
2022-07-06	10.0200	10.0200	10.0200	10.0200	+0.200%	23,845	+5.090%
2022-07-05	9.9800	10.0000	9.9800	10.0000	-0.498%	206,177	+5.300%
2022-07-01	10.0500	10.0500	10.0500	10.0500	+0.199%	400	+4.776%
2022-06-30	10.0000	10.0300	9.9500	10.0300	-0.199%	6,227	+4.985%
2022-06-27	10.4300	10.4300	10.0000	10.0500	+0.500%	245,940	+4.776%
2022-06-23	10.0000	10.0000	10.0000	10.0000	0.000%	501	+5.300%
2022-06-22	10.0000	10.0000	10.0000	10.0000	-0.050%	101	+5.300%
2022-06-21	10.0050	10.0050	9.9800	10.0050	0.000%	2,268	+5.247%
2022-06-16	10.0100	10.0100	9.9600	10.0050	0.000%	2,438	+5.247%
2022-06-15	10.0050	10.0050	10.0050	10.0050	+0.050%	45,707	+5.247%
2022-06-14	10.4400	10.4400	9.9900	10.0000	-0.498%	3,487	+5.300%
2022-06-13	10.5000	10.5000	10.0150	10.0500	+0.198%	505	+4.776%
2022-06-10	10.0500	10.0500	10.0300	10.0301	-0.198%	7,028	+4.984%
2022-06-09	10.0500	10.0500	10.0200	10.0500	0.000%	1,592	+4.776%
2022-06-07	10.5000	10.5000	10.0500	10.0500	+0.299%	903	+4.776%
2022-06-06	10.5000	10.5000	10.0000	10.0200	+0.200%	4,233	+5.090%
2022-06-03	9.9950	10.0000	9.9950	10.0000	0.000%	4,686	+5.300%
2022-06-02	9.9800	10.0100	9.9800	10.0000	0.000%	33,800	+5.300%
2022-05-26	9.9950	10.0000	9.9900	10.0000	+0.100%	15,554	+5.300%
2022-05-24	9.9800	9.9900	9.9800	9.9900	0.000%	1,278	+5.405%
2022-05-23	9.9900	9.9906	9.9800	9.9900	+0.100%	95,531	+5.405%
2022-05-20	9.9800	9.9800	9.9800	9.9800	-0.100%	73,626	+5.511%
2022-05-18	9.9900	9.9900	9.9900	9.9900	0.000%	1,095	+5.405%
2022-05-17	9.9900	9.9900	9.9900	9.9900	-0.100%	5,700	+5.405%
2022-05-16	10.0000	10.0000	10.0000	10.0000	-0.100%	10,704	+5.300%
2022-05-13	10.0200	10.0200	10.0100	10.0100	-0.497%	5,343	+5.195%
2022-05-12	10.0600	10.0600	10.0600	10.0600	+0.399%	211	+4.672%
2022-05-11	10.0200	10.0200	10.0200	10.0200	0.000%	900	+5.090%
2022-05-10	10.0200	10.0300	10.0200	10.0200	-0.299%	15,975	+5.090%
2022-05-04	10.0300	10.0500	10.0300	10.0500	+0.199%	54,228	+4.776%
2022-05-03	10.0500	10.0600	10.0300	10.0300	-0.100%	102,046	+4.985%
2022-05-02	10.0400	10.0400	10.0400	10.0400	+0.200%	304,951	+4.880%
2022-04-29	10.0200	10.0200	10.0200	10.0200	-0.100%	337	+5.090%
2022-04-28	10.0300	10.0300	10.0300	10.0300	-0.298%	204	+4.985%
2022-04-21	10.0400	10.0600	10.0400	10.0600	+0.199%	49,752	+4.672%
2022-04-20	10.0400	10.0400	10.0400	10.0400	-0.100%	1,218	+4.880%
2022-04-12	10.0300	10.0500	10.0300	10.0500	+0.299%	53,633	+4.776%
2022-04-08	10.0200	10.0200	10.0200	10.0200	0.000%	760	+5.090%
2022-04-07	10.0100	10.0200	10.0100	10.0200	-0.100%	201	+5.090%
2022-04-06	10.0300	10.0300	10.0300	10.0300	+0.200%	45,855	+4.985%
2022-04-05	10.0300	10.0300	9.9900	10.0100	-0.050%	31,161	+5.195%
2022-04-04	10.0200	10.0200	10.0150	10.0150	-0.050%	463,821	+5.142%
2022-04-01	10.0000	10.0300	10.0000	10.0200	+0.200%	107,307	+5.090%
2022-03-31	10.0200	10.0300	10.0000	10.0000	+0.100%	119,018	+5.300%
2022-03-29	10.0000	10.0000	9.9900	9.9900	0.000%	11,197	+5.405%
2022-03-28	9.9900	9.9900	9.9900	9.9900	-0.100%	9,838	+5.405%
2022-03-25	10.0000	10.0000	10.0000	10.0000	0.000%	108	+5.300%
2022-03-24	9.9900	10.0000	9.9900	10.0000	+0.301%	3,902	+5.300%
2022-03-21	9.9600	9.9900	9.9500	9.9700	-0.100%	31,635	+5.617%
2022-03-11	9.9800	9.9800	9.9800	9.9800	0.000%	100,003	+5.511%
2022-03-09	9.9800	9.9800	9.9800	9.9800	+0.201%	601	+5.511%
2022-03-04	9.9600	9.9600	9.9600	9.9600	-0.100%	116	+5.723%
2022-03-03	9.9500	9.9700	9.9500	9.9700	+0.100%	2,448	+5.617%
2022-03-02	9.9600	9.9600	9.9600	9.9600	0.000%	506	+5.723%
2022-03-01	9.9700	9.9700	9.9600	9.9600	+0.403%	28,403	+5.723%
2022-02-28	9.9300	9.9400	9.9200	9.9200	-0.402%	25,011	+6.149%
2022-02-25	9.9452	9.9600	9.9452	9.9600	0.000%	1,558	+5.723%
2022-02-24	9.9500	9.9600	9.9500	9.9600	+0.201%	1,497	+5.723%
2022-02-23	9.9500	9.9700	9.9300	9.9400	+0.101%	53,848	+5.936%
2022-02-22	9.9300	9.9300	9.9300	9.9300	-0.201%	1,602	+6.042%
2022-02-18	9.9400	9.9700	9.9400	9.9500	+0.101%	450,396	+5.829%
2022-02-17	9.9400	9.9400	9.9400	9.9400	0.000%	81,503	+5.936%
2022-02-16	9.9300	9.9400	9.9300	9.9400	-0.401%	43,957	+5.936%
2022-02-15	9.9600	9.9800	9.9600	9.9800	+0.201%	353	+5.511%
2022-02-11	9.9600	9.9600	9.9600	9.9600	+0.101%	150	+5.723%
2022-02-09	9.9400	9.9500	9.9400	9.9500	-0.100%	1,372	+5.829%
2022-02-08	9.9600	9.9600	9.9600	9.9600	0.000%	117	+5.723%
2022-02-07	9.8950	9.9600	9.8950	9.9600	+0.201%	1,202	+5.723%
2022-02-04	10.0100	10.0500	9.9200	9.9400	-0.401%	3,982	+5.936%
2022-02-03	9.9000	9.9900	9.9000	9.9800	+0.808%	92,878	+5.511%
2022-02-02	9.9900	10.0000	9.8900	9.9000	-1.375%	10,665	+6.364%
2022-02-01	9.8000	10.1000	9.8000	10.0380	+1.188%	11,687	+4.901%
2022-01-31	12.7300	12.7300	9.8200	9.9201	+0.203%	18,568	+6.148%
2022-01-25	9.9000	9.9000	9.9000	9.9000	0.000%	2,002	+6.364%

.dark-mode .ZCqyps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZCqyps{ color: #333333; background-color: white; border: 2px solid #333333; }GEEXGames & Esports Experience Acquisition Corp. Class Astock NASDAQ

GEEX
Games & Esports Experience Acquisition Corp. Class A
stock NASDAQ