GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	35.15	35.38	35.12	35.12	35.12	-0.45%	2,263
May 6, 2026	35.59	35.59	35.22	35.28	35.28	0.73%	3,324
May 5, 2026	34.74	35.08	34.74	35.02	35.02	0.77%	5,983
May 4, 2026	34.81	34.81	34.76	34.76	34.75	-0.68%	1,595
May 1, 2026	35.05	35.05	34.98	34.99	34.99	-0.16%	5,395
Apr 30, 2026	34.73	35.06	34.69	35.05	35.05	1.25%	3,919
Apr 29, 2026	34.58	34.62	34.58	34.62	34.61	-0.50%	2,551
Apr 28, 2026	35.00	35.00	34.74	34.79	34.79	-0.36%	2,608
Apr 27, 2026	34.92	34.98	34.84	34.92	34.92	0.17%	3,736
Apr 24, 2026	35.00	35.00	34.75	34.86	34.86	0.15%	4,081
Apr 23, 2026	35.00	35.00	34.74	34.81	34.81	0.07%	2,648
Apr 22, 2026	34.83	34.89	34.78	34.78	34.78	0.19%	1,249
Apr 21, 2026	34.87	34.87	34.71	34.71	34.71	-0.16%	4,691
Apr 20, 2026	34.82	34.82	34.57	34.77	34.77	-0.59%	3,865
Apr 17, 2026	34.46	35.03	34.46	34.98	34.98	1.03%	12,367
Apr 16, 2026	34.67	35.11	34.62	34.62	34.62	-0.45%	2,473
Apr 15, 2026	34.93	34.93	34.71	34.78	34.78	0.10%	6,363
Apr 14, 2026	34.63	34.80	34.63	34.74	34.74	0.29%	10,935
Apr 13, 2026	34.51	34.64	34.43	34.64	34.64	0.84%	4,189
Apr 10, 2026	34.70	34.70	34.34	34.35	34.35	0.11%	1,445
Apr 9, 2026	34.24	34.33	34.24	34.31	34.31	0.18%	1,170
Apr 8, 2026	34.29	34.31	34.19	34.25	34.25	1.63%	8,705
Apr 7, 2026	33.75	33.89	33.53	33.71	33.71	-0.71%	29,900
Apr 6, 2026	35.51	35.51	33.94	33.95	33.95	0.51%	2,560
Apr 2, 2026	33.00	33.81	33.00	33.78	33.77	0.05%	5,953
Apr 1, 2026	33.72	33.79	33.63	33.76	33.76	0.91%	5,872
Mar 31, 2026	33.45	33.45	33.45	33.45	33.45	1.44%	573
Mar 30, 2026	33.11	33.25	32.98	32.98	32.98	-0.43%	3,322
Mar 27, 2026	33.07	33.21	33.06	33.12	33.12	-0.35%	6,604
Mar 26, 2026	33.28	33.44	33.19	33.24	33.24	-0.33%	9,403
Mar 25, 2026	33.55	33.55	33.35	33.35	33.35	-0.36%	1,889
Mar 24, 2026	33.37	33.61	33.37	33.47	33.15	0.30%	31,358
Mar 23, 2026	33.25	33.55	33.23	33.37	33.05	0.39%	11,110
Mar 20, 2026	33.56	33.56	33.24	33.24	32.92	-1.37%	7,694
Mar 19, 2026	33.92	33.92	33.63	33.70	33.38	-0.17%	2,825
Mar 18, 2026	34.01	34.01	33.76	33.76	33.44	-0.66%	1,726
Mar 17, 2026	34.12	34.12	33.89	33.98	33.66	0.99%	8,409
Mar 16, 2026	33.73	33.89	33.65	33.65	33.33	-0.24%	13,027
Mar 13, 2026	33.92	33.92	33.68	33.73	33.41	-0.27%	5,285
Mar 12, 2026	34.11	34.11	33.81	33.82	33.50	-1.00%	5,203
Mar 11, 2026	34.57	34.57	34.11	34.16	33.84	-0.35%	2,247
Mar 10, 2026	34.21	34.44	34.21	34.28	33.95	1.48%	7,798
Mar 9, 2026	33.70	33.85	33.62	33.78	33.46	-0.27%	4,263
Mar 6, 2026	34.06	34.06	33.77	33.87	33.55	-	3,132
Mar 5, 2026	34.32	34.32	33.87	33.87	33.55	-1.63%	5,217
Mar 4, 2026	34.79	34.79	34.29	34.43	34.10	0.67%	6,502
Mar 3, 2026	34.75	34.75	33.91	34.20	33.88	-2.31%	10,542
Mar 2, 2026	34.90	35.07	34.87	35.01	34.68	-0.77%	7,496
Feb 27, 2026	35.45	35.45	35.06	35.28	34.95	0.20%	4,157
Feb 26, 2026	34.89	35.21	34.80	35.21	34.88	0.46%	3,269