GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	34.67	34.67	34.32	34.35	34.35	0.10%	6,624
Jul 1, 2026	34.53	34.65	34.31	34.31	34.31	-0.20%	8,700
Jun 30, 2026	34.92	34.92	34.38	34.38	34.38	-0.27%	2,596
Jun 29, 2026	34.45	34.50	34.39	34.47	34.47	0.39%	14,579
Jun 26, 2026	34.38	34.38	34.23	34.34	34.34	-0.19%	18,335
Jun 25, 2026	34.44	34.53	34.30	34.41	34.40	0.07%	4,639
Jun 24, 2026	34.44	34.61	34.34	34.38	34.38	-0.20%	9,544
Jun 23, 2026	34.98	34.98	34.45	34.45	34.45	-1.78%	7,405
Jun 22, 2026	34.64	35.29	34.64	35.27	35.07	0.68%	15,716
Jun 18, 2026	35.09	35.09	34.97	35.04	34.84	0.14%	22,799
Jun 17, 2026	35.33	35.43	34.99	34.99	34.79	-1.17%	2,220
Jun 16, 2026	35.88	35.88	35.34	35.40	35.20	0.07%	19,152
Jun 15, 2026	35.39	35.50	35.37	35.37	35.17	0.03%	3,643
Jun 12, 2026	35.00	35.43	35.00	35.36	35.16	0.63%	2,559
Jun 11, 2026	34.62	35.14	34.62	35.14	34.94	1.63%	1,032
Jun 10, 2026	34.65	34.89	34.58	34.58	34.38	-0.55%	2,232
Jun 9, 2026	34.83	34.83	34.43	34.77	34.57	-0.06%	12,858
Jun 8, 2026	34.78	34.90	34.75	34.79	34.59	0.20%	4,413
Jun 5, 2026	34.90	34.98	34.64	34.72	34.52	-1.56%	4,557
Jun 4, 2026	34.74	35.27	34.74	35.27	35.07	0.13%	3,799
Jun 3, 2026	35.50	35.50	35.13	35.23	35.03	-0.66%	5,679
Jun 2, 2026	35.42	35.55	35.22	35.46	35.26	0.87%	20,005
Jun 1, 2026	35.08	35.23	35.04	35.16	34.96	-	2,253
May 29, 2026	35.19	35.25	35.16	35.16	34.96	0.06%	924
May 28, 2026	35.27	35.27	35.14	35.14	34.94	-0.06%	1,796
May 27, 2026	34.97	35.16	34.97	35.16	34.96	-0.24%	7,947
May 26, 2026	35.51	35.51	35.06	35.24	35.04	0.67%	3,052
May 22, 2026	35.36	35.36	34.90	35.01	34.81	0.12%	3,312
May 21, 2026	35.07	35.07	34.79	34.96	34.77	0.07%	2,493
May 20, 2026	34.61	34.94	34.61	34.94	34.74	0.81%	2,534
May 19, 2026	34.53	34.68	34.53	34.66	34.46	-0.47%	1,833
May 18, 2026	34.98	34.98	34.71	34.83	34.63	0.21%	3,788
May 15, 2026	35.02	35.02	34.75	34.75	34.56	-1.54%	4,058
May 14, 2026	35.19	35.39	35.16	35.30	35.10	0.18%	3,775
May 13, 2026	35.14	35.24	35.14	35.23	35.03	0.12%	4,466
May 12, 2026	35.28	35.28	35.03	35.19	34.99	-0.32%	7,070
May 11, 2026	35.20	35.34	35.19	35.30	35.10	0.25%	1,630
May 8, 2026	35.28	35.32	35.14	35.22	35.02	0.14%	8,118
May 7, 2026	35.26	35.40	35.16	35.17	34.97	-0.32%	22,712
May 6, 2026	35.59	35.59	35.22	35.28	35.08	0.73%	3,324
May 5, 2026	34.74	35.08	34.74	35.02	34.83	0.78%	5,983
May 4, 2026	34.81	34.81	34.76	34.76	34.56	-0.69%	1,595
May 1, 2026	35.05	35.05	34.98	34.99	34.80	-0.16%	5,395
Apr 30, 2026	34.73	35.06	34.69	35.05	34.85	1.25%	3,919
Apr 29, 2026	34.58	34.62	34.58	34.62	34.42	-0.50%	2,551
Apr 28, 2026	35.00	35.00	34.74	34.79	34.59	-0.36%	2,608
Apr 27, 2026	34.92	34.98	34.84	34.92	34.72	0.17%	3,736
Apr 24, 2026	35.00	35.00	34.75	34.86	34.66	0.15%	4,081
Apr 23, 2026	35.00	35.00	34.74	34.81	34.61	0.07%	2,648
Apr 22, 2026	34.83	34.89	34.78	34.78	34.58	0.19%	1,249