GABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	49.07	49.33	49.07	49.30	49.30	0.66%	1,131
Jul 24, 2025	49.29	49.30	48.98	48.98	48.98	-0.06%	2,510
Jul 23, 2025	48.52	49.01	48.52	49.01	49.01	0.67%	2,154
Jul 22, 2025	48.51	48.69	48.48	48.69	48.69	0.22%	83,590
Jul 21, 2025	49.04	49.05	48.58	48.58	48.58	-0.78%	3,594
Jul 18, 2025	49.20	49.20	48.81	48.96	48.96	0.08%	3,025
Jul 17, 2025	48.47	49.03	48.44	48.92	48.92	1.56%	6,130
Jul 16, 2025	47.72	48.17	47.46	48.17	48.17	1.38%	2,439
Jul 15, 2025	48.28	48.28	47.52	47.52	47.52	-1.75%	2,130
Jul 14, 2025	47.91	48.40	47.91	48.36	48.36	0.83%	3,271
Jul 11, 2025	48.19	48.27	47.96	47.96	47.96	-1.36%	2,939
Jul 10, 2025	48.26	48.72	48.14	48.63	48.63	0.92%	12,681
Jul 9, 2025	48.06	48.19	48.06	48.18	48.18	0.46%	2,414
Jul 8, 2025	48.02	48.17	47.83	47.96	47.96	0.08%	4,364
Jul 7, 2025	48.17	48.38	47.69	47.93	47.93	-0.91%	7,907
Jul 3, 2025	48.00	48.43	48.00	48.37	48.37	0.87%	1,978
Jul 2, 2025	47.61	47.95	47.61	47.95	47.95	0.35%	1,637
Jul 1, 2025	47.41	47.79	47.33	47.79	47.79	0.71%	1,178
Jun 30, 2025	47.47	47.47	47.30	47.45	47.45	0.55%	4,541
Jun 27, 2025	47.06	47.34	47.06	47.19	47.19	0.58%	1,478
Jun 26, 2025	46.66	46.95	46.66	46.92	46.92	0.87%	3,546
Jun 25, 2025	46.77	46.77	46.41	46.52	46.52	-0.47%	3,869
Jun 24, 2025	46.11	46.88	46.11	46.74	46.74	2.26%	4,223
Jun 23, 2025	45.33	45.70	45.09	45.70	45.70	0.71%	6,151
Jun 20, 2025	45.70	45.70	45.27	45.38	45.38	0.13%	3,177
Jun 18, 2025	45.25	45.64	45.25	45.32	45.32	0.61%	5,153
Jun 17, 2025	45.09	45.09	45.04	45.05	45.05	-0.68%	1,435
Jun 16, 2025	45.20	45.62	45.20	45.36	45.36	1.26%	3,209
Jun 13, 2025	45.17	45.32	44.79	44.79	44.79	-2.03%	2,890
Jun 12, 2025	45.54	45.72	45.44	45.72	45.72	0.04%	3,358
Jun 11, 2025	46.01	46.01	45.70	45.70	45.70	-0.09%	3,957
Jun 10, 2025	45.69	45.77	45.61	45.74	45.74	0.07%	2,184
Jun 9, 2025	45.95	45.95	45.50	45.71	45.71	-0.46%	8,031
Jun 6, 2025	45.72	45.93	45.66	45.92	45.92	1.61%	9,879
Jun 5, 2025	45.23	45.40	45.07	45.19	45.19	-0.43%	10,823
Jun 4, 2025	45.39	45.68	45.39	45.39	45.39	0.34%	3,656
Jun 3, 2025	44.60	45.25	44.56	45.24	45.24	0.36%	4,195
Jun 2, 2025	44.90	45.11	44.82	45.07	45.07	-0.19%	2,349
May 30, 2025	44.98	45.16	44.69	45.16	45.16	-0.06%	963
May 29, 2025	45.10	45.18	45.06	45.18	45.18	0.31%	4,683
May 28, 2025	45.37	45.37	45.03	45.04	45.04	-0.59%	4,652
May 27, 2025	44.96	45.39	44.87	45.31	45.31	1.98%	4,443
May 23, 2025	43.79	44.43	43.29	44.43	44.43	-0.07%	1,482
May 22, 2025	44.34	44.67	44.34	44.46	44.46	-0.12%	2,248
May 21, 2025	45.14	45.27	44.52	44.52	44.52	-2.45%	1,149
May 20, 2025	45.63	45.73	45.57	45.63	45.63	-0.39%	1,408
May 19, 2025	45.31	45.88	45.31	45.81	45.81	-	1,477
May 16, 2025	45.41	45.81	45.41	45.81	45.81	0.71%	1,111
May 15, 2025	45.36	45.49	45.25	45.49	45.49	-0.11%	10,858
May 14, 2025	45.54	45.56	45.44	45.54	45.54	-0.22%	18,327