GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	35.17	35.21	35.14	35.16	35.16	-0.09%	5,295
Oct 9, 2026	35.17	35.19	35.11	35.19	35.19	0.38%	9,405
Oct 8, 2026	35.21	35.21	34.92	35.06	35.06	0.29%	10,974
Oct 7, 2026	35.05	35.05	34.87	34.96	34.96	-0.70%	6,692
Oct 6, 2026	35.22	35.22	35.15	35.21	35.20	0.16%	1,434
Oct 5, 2026	35.11	35.18	35.11	35.15	35.15	0.52%	6,389
Oct 2, 2026	34.84	36.11	34.84	34.97	34.97	0.35%	82,010
Oct 1, 2026	34.72	35.13	34.62	34.85	34.84	-0.02%	31,897
Sep 30, 2026	34.83	35.09	34.63	34.85	34.85	-0.33%	25,100
Sep 29, 2026	34.95	34.97	34.95	34.97	34.97	-0.31%	2,109
Sep 28, 2026	35.47	35.47	35.07	35.08	35.08	-0.60%	7,433
Sep 25, 2026	35.26	35.33	35.21	35.29	35.29	0.25%	4,929
Sep 24, 2026	35.29	35.29	35.20	35.20	35.20	-0.37%	2,227
Sep 23, 2026	35.46	35.46	35.22	35.33	35.33	-0.90%	7,948
Sep 22, 2026	35.23	35.66	35.22	35.65	35.65	0.20%	7,651
Sep 21, 2026	35.89	35.93	35.79	35.87	35.58	0.17%	8,056
Sep 18, 2026	35.76	35.84	35.74	35.80	35.52	-0.34%	2,559
Sep 17, 2026	35.53	35.92	35.53	35.92	35.64	0.82%	2,960
Sep 16, 2026	35.81	35.96	35.50	35.63	35.35	-0.70%	7,456
Sep 15, 2026	35.78	35.88	35.78	35.88	35.60	-0.26%	4,461
Sep 14, 2026	36.01	36.01	35.83	35.98	35.69	-0.46%	3,917
Sep 11, 2026	36.15	36.15	36.10	36.14	35.86	0.33%	9,338
Sep 10, 2026	35.81	36.05	35.81	36.03	35.74	-0.60%	3,041
Sep 9, 2026	36.23	36.33	36.20	36.24	35.95	-0.17%	5,859
Sep 8, 2026	35.98	36.35	35.98	36.30	36.01	0.14%	9,910
Sep 4, 2026	36.53	36.53	36.18	36.25	35.96	0.01%	9,196
Sep 3, 2026	35.89	36.25	35.89	36.25	35.96	0.61%	6,515
Sep 2, 2026	36.05	36.05	35.95	36.03	35.74	0.36%	394
Sep 1, 2026	35.54	35.97	35.54	35.90	35.61	-0.27%	3,102
Aug 31, 2026	35.99	36.01	35.88	35.99	35.70	0.14%	4,630
Aug 28, 2026	35.96	35.96	35.90	35.94	35.65	-0.46%	3,402
Aug 27, 2026	36.04	36.14	36.04	36.11	35.82	0.02%	4,090
Aug 26, 2026	36.13	36.13	36.06	36.10	35.81	-0.12%	13,595
Aug 25, 2026	36.13	36.19	36.12	36.14	35.85	0.25%	10,600
Aug 24, 2026	36.14	36.14	35.99	36.05	35.76	-0.26%	6,989
Aug 21, 2026	36.43	36.43	36.09	36.15	35.86	0.57%	3,061
Aug 20, 2026	35.90	36.04	35.89	35.94	35.65	-0.08%	9,028
Aug 19, 2026	35.94	36.02	35.92	35.97	35.68	0.57%	1,964
Aug 18, 2026	36.03	36.03	35.76	35.76	35.48	-0.21%	2,863
Aug 17, 2026	35.85	36.23	35.82	35.84	35.55	-0.44%	8,858
Aug 14, 2026	35.71	36.18	35.71	36.00	35.71	1.15%	37,577
Aug 13, 2026	35.64	35.71	35.59	35.59	35.31	0.07%	2,880
Aug 12, 2026	36.18	36.20	35.47	35.57	35.28	-0.06%	5,231
Aug 11, 2026	35.61	36.04	35.56	35.59	35.30	0.38%	8,958
Aug 10, 2026	35.40	35.54	35.40	35.46	35.17	0.13%	1,108
Aug 7, 2026	35.49	35.49	35.41	35.41	35.13	0.56%	3,951
Aug 6, 2026	35.27	35.40	35.21	35.21	34.93	-0.25%	2,050
Aug 5, 2026	35.26	35.34	35.26	35.30	35.02	1.01%	1,301
Aug 4, 2026	34.96	35.00	34.91	34.95	34.67	0.54%	5,315
Aug 3, 2026	35.31	35.31	34.76	34.76	34.48	-0.03%	4,725