GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	28.67	28.93	28.67	28.91	28.91	0.21%	2,714
Feb 3, 2025	28.93	28.93	28.67	28.85	28.85	-0.13%	1,567
Jan 31, 2025	29.14	29.14	28.89	28.89	28.89	-0.89%	1,522
Jan 30, 2025	29.14	29.14	29.08	29.14	29.14	0.67%	1,921
Jan 29, 2025	28.97	28.97	28.92	28.95	28.95	0.08%	1,784
Jan 28, 2025	28.98	28.99	28.91	28.93	28.93	0.57%	1,989
Jan 27, 2025	28.97	29.03	28.72	28.77	28.77	-0.77%	7,634
Jan 24, 2025	29.14	29.14	28.99	28.99	28.99	-0.39%	6,428
Jan 23, 2025	28.99	29.13	28.90	29.10	29.10	0.61%	4,950
Jan 22, 2025	29.16	29.16	28.86	28.93	28.93	-0.45%	3,078
Jan 21, 2025	28.12	29.07	28.12	29.06	29.06	0.48%	10,220
Jan 17, 2025	28.80	28.93	28.80	28.92	28.92	0.72%	7,275
Jan 16, 2025	28.85	29.04	28.70	28.71	28.71	0.57%	3,971
Jan 15, 2025	28.49	28.84	28.48	28.55	28.55	0.49%	8,312
Jan 14, 2025	28.40	28.44	28.35	28.41	28.41	1.03%	3,508
Jan 13, 2025	28.17	28.36	28.12	28.12	28.12	-0.25%	8,241
Jan 10, 2025	28.39	28.43	28.09	28.19	28.19	-0.49%	17,060
Jan 8, 2025	28.24	28.49	28.23	28.33	28.33	-0.41%	28,978
Jan 7, 2025	28.67	28.67	28.45	28.45	28.45	-0.91%	863
Jan 6, 2025	28.77	28.81	28.70	28.71	28.71	0.31%	2,934
Jan 3, 2025	28.67	28.67	28.50	28.62	28.62	0.11%	3,961
Jan 2, 2025	28.33	28.64	28.33	28.59	28.59	-0.14%	13,353
Dec 31, 2024	28.54	28.69	28.47	28.63	28.63	0.41%	10,290
Dec 30, 2024	28.61	28.84	28.28	28.51	28.51	0.19%	27,673
Dec 27, 2024	28.54	28.54	28.46	28.46	28.46	-0.47%	353
Dec 26, 2024	28.51	28.59	28.51	28.59	28.59	0.14%	1,453
Dec 24, 2024	28.50	28.55	28.50	28.55	28.55	0.36%	450
Dec 23, 2024	28.31	28.53	28.31	28.45	28.45	-0.78%	4,728
Dec 20, 2024	28.46	28.69	28.41	28.67	28.63	0.87%	1,499
Dec 19, 2024	28.40	28.57	28.40	28.43	28.39	-0.21%	9,862
Dec 18, 2024	29.00	29.06	28.49	28.49	28.45	-1.71%	5,103
Dec 17, 2024	29.01	29.02	28.93	28.98	28.94	-0.16%	5,640
Dec 16, 2024	29.02	29.12	29.02	29.03	28.99	-0.05%	3,867
Dec 13, 2024	29.20	29.20	29.04	29.04	29.00	-0.46%	1,684
Dec 12, 2024	29.23	29.23	29.15	29.17	29.13	-0.41%	7,342
Dec 11, 2024	29.40	29.43	29.30	29.30	29.26	-0.21%	1,739
Dec 10, 2024	29.30	29.38	29.30	29.36	29.32	-0.07%	1,967
Dec 9, 2024	29.43	29.43	29.38	29.38	29.34	0.07%	992
Dec 6, 2024	29.35	29.38	29.29	29.36	29.32	-	5,281
Dec 5, 2024	29.48	29.51	29.35	29.36	29.32	-0.37%	2,290
Dec 4, 2024	29.36	29.47	29.36	29.47	29.43	0.36%	4,300
Dec 3, 2024	28.92	29.40	28.92	29.36	29.32	-	3,937
Dec 2, 2024	29.45	29.45	29.24	29.36	29.32	0.06%	2,073
Nov 29, 2024	29.23	29.37	29.23	29.34	29.30	0.03%	2,796
Nov 27, 2024	29.40	29.40	29.14	29.33	29.29	0.25%	12,624
Nov 26, 2024	29.28	29.49	28.97	29.26	29.22	-0.70%	22,050
Nov 25, 2024	29.34	29.60	29.32	29.46	29.42	-0.12%	7,251
Nov 22, 2024	29.34	29.57	29.34	29.50	29.46	0.95%	7,774
Nov 21, 2024	29.17	29.29	29.16	29.22	29.18	0.13%	4,355
Nov 20, 2024	29.08	29.18	29.03	29.18	29.14	0.48%	3,172
Nov 19, 2024	28.96	29.10	28.96	29.05	29.01	0.16%	5,298
Nov 18, 2024	28.98	29.09	28.94	29.00	28.96	0.64%	2,620
Nov 15, 2024	28.98	28.98	28.76	28.82	28.78	-0.29%	4,413
Nov 14, 2024	29.04	29.14	28.90	28.90	28.86	-0.27%	9,585
Nov 13, 2024	29.11	29.11	28.98	28.98	28.94	0.04%	3,587
Nov 12, 2024	29.23	29.25	28.95	28.97	28.93	-1.06%	4,753
Nov 11, 2024	29.51	29.51	29.28	29.28	29.24	-0.46%	11,183
Nov 8, 2024	29.46	29.46	29.27	29.41	29.37	-0.05%	3,641
Nov 7, 2024	29.44	29.50	29.40	29.43	29.39	0.39%	10,398
Nov 6, 2024	29.12	29.31	29.12	29.31	29.27	0.19%	3,567
Nov 5, 2024	28.99	29.25	28.99	29.25	29.21	1.49%	4,684
Nov 4, 2024	28.73	29.11	28.73	28.83	28.79	-0.12%	4,384
Nov 1, 2024	28.98	29.11	28.86	28.86	28.82	0.08%	1,100
Oct 31, 2024	29.03	29.04	28.60	28.84	28.80	-0.73%	5,177
Oct 30, 2024	29.14	29.16	29.05	29.05	29.01	-0.01%	4,844
Oct 29, 2024	29.11	29.17	29.04	29.05	29.01	0.05%	2,646
Oct 28, 2024	29.38	29.38	29.04	29.04	29.00	0.36%	2,894
Oct 25, 2024	29.00	29.26	28.77	28.93	28.89	0.32%	8,230
Oct 24, 2024	29.09	29.09	28.78	28.84	28.80	0.47%	4,984
Oct 23, 2024	29.11	29.11	28.60	28.70	28.66	-1.54%	5,982
Oct 22, 2024	29.12	29.15	29.03	29.15	29.11	0.45%	3,510
Oct 21, 2024	29.34	29.34	28.93	29.02	28.98	-1.11%	10,255
Oct 18, 2024	29.46	29.46	29.29	29.35	29.31	-0.04%	7,424
Oct 17, 2024	29.42	29.45	29.35	29.36	29.32	0.10%	2,902
Oct 16, 2024	29.46	29.46	29.33	29.33	29.29	0.44%	1,468
Oct 15, 2024	29.41	29.41	29.20	29.20	29.16	-0.34%	4,338
Oct 14, 2024	29.42	29.44	28.96	29.30	29.26	0.45%	76,160
Oct 11, 2024	29.42	29.42	28.96	29.17	29.13	0.34%	41,814
Oct 10, 2024	29.16	29.17	29.01	29.07	29.03	0.07%	26,051
Oct 9, 2024	29.19	29.23	28.89	29.05	29.01	-0.36%	7,849
Oct 8, 2024	29.28	29.32	28.99	29.16	29.12	-0.26%	38,672
Oct 7, 2024	29.53	29.69	28.99	29.23	29.19	-0.87%	36,885
Oct 4, 2024	29.42	29.54	29.38	29.49	29.45	0.24%	6,686
Oct 3, 2024	29.45	29.54	29.42	29.42	29.38	-0.01%	3,803
Oct 2, 2024	29.72	29.99	29.42	29.42	29.38	-0.67%	12,486
Oct 1, 2024	29.67	29.84	29.62	29.62	29.58	-0.28%	2,672
Sep 30, 2024	29.71	29.71	29.57	29.70	29.66	0.60%	1,825
Sep 27, 2024	29.67	29.68	29.49	29.53	29.49	-0.06%	6,183
Sep 26, 2024	29.58	29.71	29.54	29.54	29.50	0.15%	2,691
Sep 25, 2024	29.50	29.55	29.50	29.50	29.46	-0.50%	4,414
Sep 24, 2024	29.36	29.65	29.19	29.65	29.61	-0.38%	865
Sep 23, 2024	29.39	29.76	29.38	29.76	29.72	-0.63%	6,809
Sep 20, 2024	29.68	30.10	29.59	29.95	29.41	0.81%	36,205
Sep 19, 2024	29.66	29.83	29.64	29.71	29.17	1.06%	3,797
Sep 18, 2024	29.47	29.52	29.38	29.40	28.86	-0.27%	4,784
Sep 17, 2024	29.33	29.53	29.33	29.48	28.94	0.37%	7,176
Sep 16, 2024	29.59	29.59	29.35	29.37	28.83	0.14%	1,232
Sep 13, 2024	29.29	29.33	29.24	29.32	28.79	0.40%	1,483
Sep 12, 2024	29.18	29.28	28.97	29.21	28.68	1.23%	53,400
Sep 11, 2024	28.65	28.86	28.65	28.85	28.33	-0.07%	1,116