GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	34.75	34.75	33.95	34.30	34.30	-2.03%	2,439
Mar 2, 2026	35.20	35.20	34.90	35.01	35.01	-0.77%	1,267
Feb 27, 2026	35.45	35.45	35.06	35.28	35.28	0.20%	4,157
Feb 26, 2026	34.89	35.21	34.80	35.21	35.21	0.46%	3,269
Feb 25, 2026	34.97	35.11	34.97	35.05	35.05	0.46%	3,525
Feb 24, 2026	34.69	34.92	34.66	34.89	34.89	0.03%	2,033
Feb 23, 2026	34.86	34.90	34.78	34.88	34.88	-0.31%	8,388
Feb 20, 2026	34.71	34.99	34.71	34.99	34.99	0.75%	3,249
Feb 19, 2026	34.70	34.73	34.54	34.73	34.73	-0.32%	2,956
Feb 18, 2026	34.64	34.84	34.64	34.84	34.84	0.61%	2,151
Feb 17, 2026	34.58	34.63	34.17	34.63	34.63	-0.63%	7,367
Feb 13, 2026	34.32	34.85	34.29	34.85	34.85	0.11%	8,531
Feb 12, 2026	34.63	34.92	34.63	34.81	34.81	-0.14%	5,134
Feb 11, 2026	34.63	34.97	34.63	34.86	34.86	-0.21%	16,514
Feb 10, 2026	34.89	35.00	34.50	34.94	34.94	0.93%	8,408
Feb 9, 2026	34.48	34.70	34.33	34.61	34.61	0.76%	10,077
Feb 6, 2026	34.18	34.41	34.08	34.35	34.35	1.42%	5,050
Feb 5, 2026	33.97	34.06	33.80	33.87	33.87	-1.26%	5,766
Feb 4, 2026	33.83	34.30	33.80	34.30	34.30	1.37%	15,424
Feb 3, 2026	33.80	34.09	33.80	33.84	33.84	-0.07%	10,377
Feb 2, 2026	33.73	34.00	33.68	33.86	33.86	-0.48%	4,986
Jan 30, 2026	34.03	34.05	33.98	34.02	34.02	-1.35%	1,943
Jan 29, 2026	34.52	34.52	34.01	34.49	34.49	-0.10%	6,713
Jan 28, 2026	34.60	35.35	34.39	34.52	34.52	0.65%	3,133
Jan 27, 2026	34.11	34.30	34.11	34.30	34.30	0.32%	2,226
Jan 26, 2026	34.34	34.34	34.00	34.19	34.19	0.73%	2,946
Jan 23, 2026	33.62	33.94	33.62	33.94	33.94	0.30%	2,098
Jan 22, 2026	33.70	33.85	33.70	33.84	33.84	0.58%	10,835
Jan 21, 2026	33.70	33.75	33.48	33.65	33.65	1.21%	4,068
Jan 20, 2026	33.69	33.69	33.18	33.24	33.24	0.03%	3,679
Jan 16, 2026	33.46	33.46	33.00	33.23	33.23	-0.51%	6,395
Jan 15, 2026	33.27	33.45	33.23	33.41	33.41	0.42%	7,102
Jan 14, 2026	32.83	33.27	32.83	33.27	33.27	0.59%	5,107
Jan 13, 2026	33.19	33.20	33.07	33.07	33.07	-0.30%	5,438
Jan 12, 2026	33.06	33.20	33.01	33.17	33.17	0.17%	10,295
Jan 9, 2026	33.05	33.14	32.99	33.12	33.11	0.58%	4,607
Jan 8, 2026	32.79	32.93	32.78	32.93	32.93	0.75%	3,597
Jan 7, 2026	33.05	33.05	32.61	32.68	32.68	-0.57%	5,717
Jan 6, 2026	32.59	32.87	32.59	32.87	32.87	0.44%	8,043
Jan 5, 2026	32.36	32.80	32.36	32.73	32.73	0.77%	10,890
Jan 2, 2026	32.51	32.52	32.36	32.48	32.47	-0.11%	5,933
Dec 31, 2025	32.24	32.63	32.24	32.51	32.51	-0.07%	8,986
Dec 30, 2025	32.50	32.58	32.50	32.54	32.53	-0.20%	1,672
Dec 29, 2025	32.64	32.66	32.52	32.60	32.60	-0.04%	3,774
Dec 26, 2025	32.75	32.75	32.56	32.61	32.61	-0.55%	1,416
Dec 24, 2025	32.20	32.97	32.20	32.79	32.79	0.97%	13,621
Dec 23, 2025	32.39	32.51	32.32	32.48	32.48	-0.87%	5,623
Dec 22, 2025	32.69	32.87	32.69	32.76	32.35	0.28%	4,660
Dec 19, 2025	32.65	32.70	32.63	32.67	32.26	0.17%	2,325
Dec 18, 2025	32.27	32.83	32.27	32.61	32.21	0.56%	10,866