GABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	45.51	45.76	45.11	45.47	45.47	0.46%	9,510
Jan 13, 2025	45.43	45.43	44.92	45.26	45.26	-0.02%	16,655
Jan 10, 2025	45.71	45.71	45.20	45.27	45.27	-1.82%	30,413
Jan 8, 2025	45.86	46.12	45.51	46.11	46.11	0.79%	22,036
Jan 7, 2025	46.35	46.40	45.57	45.75	45.75	-0.78%	13,616
Jan 6, 2025	46.43	46.55	46.11	46.11	46.11	0.15%	32,042
Jan 3, 2025	45.84	46.08	45.51	46.04	46.04	1.21%	33,774
Jan 2, 2025	46.25	46.25	45.27	45.49	45.49	0.07%	84,697
Dec 31, 2024	45.58	45.83	45.43	45.46	45.46	0.87%	17,563
Dec 30, 2024	44.94	45.29	44.59	45.07	45.07	-0.79%	15,281
Dec 27, 2024	45.74	46.80	45.15	45.43	45.43	-5.04%	27,841
Dec 26, 2024	47.65	47.91	47.42	47.84	45.91	0.36%	9,387
Dec 24, 2024	47.21	47.67	47.21	47.67	45.75	1.17%	2,006
Dec 23, 2024	47.08	47.24	46.76	47.12	45.22	0.02%	10,914
Dec 20, 2024	46.35	47.35	46.20	47.11	45.21	0.99%	8,070
Dec 19, 2024	46.59	47.12	46.48	46.65	44.77	1.06%	32,683
Dec 18, 2024	47.84	48.09	46.10	46.16	44.30	-3.59%	15,230
Dec 17, 2024	48.23	48.23	47.61	47.88	45.95	-0.85%	10,129
Dec 16, 2024	48.55	48.62	48.29	48.29	46.35	-0.60%	16,979
Dec 13, 2024	48.95	48.95	48.44	48.58	46.62	-0.65%	9,646
Dec 12, 2024	49.44	49.44	48.90	48.90	46.93	-0.97%	28,421
Dec 11, 2024	49.30	49.42	49.15	49.38	47.39	0.90%	32,963
Dec 10, 2024	49.00	49.23	48.94	48.94	46.97	-0.37%	11,942
Dec 9, 2024	50.07	50.07	49.01	49.12	47.14	-1.22%	14,592
Dec 6, 2024	49.62	49.82	49.50	49.73	47.73	0.10%	7,464
Dec 5, 2024	49.70	50.03	49.59	49.68	47.68	0.10%	21,101
Dec 4, 2024	49.62	49.77	49.57	49.63	47.63	-0.12%	21,091
Dec 3, 2024	50.13	50.13	49.44	49.69	47.69	-0.64%	24,420
Dec 2, 2024	50.43	50.43	50.01	50.01	48.00	-0.67%	17,563
Nov 29, 2024	50.44	50.46	50.28	50.35	48.32	0.40%	13,469
Nov 27, 2024	50.25	50.53	50.11	50.15	48.13	-0.01%	30,878
Nov 26, 2024	50.00	50.16	49.64	50.15	48.13	0.42%	19,303
Nov 25, 2024	50.00	50.31	49.83	49.94	47.93	0.32%	22,411
Nov 22, 2024	49.52	49.78	49.41	49.78	47.78	0.75%	20,007
Nov 21, 2024	48.96	49.51	48.75	49.41	47.42	1.54%	13,745
Nov 20, 2024	48.60	48.66	48.32	48.66	46.70	-0.14%	54,495
Nov 19, 2024	48.13	48.79	48.05	48.73	46.77	0.06%	70,521
Nov 18, 2024	49.07	49.07	48.42	48.70	46.74	0.54%	15,923
Nov 15, 2024	48.36	48.44	48.18	48.44	46.49	0.08%	29,835
Nov 14, 2024	48.62	48.66	48.35	48.40	46.45	-0.10%	74,649
Nov 13, 2024	49.00	49.00	48.45	48.45	46.50	-1.38%	38,865
Nov 12, 2024	49.63	49.63	48.96	49.13	47.15	-0.84%	25,653
Nov 11, 2024	49.02	49.65	49.02	49.54	47.55	2.09%	41,112
Nov 8, 2024	48.04	48.65	48.00	48.53	46.58	1.01%	20,667
Nov 7, 2024	48.45	48.45	47.86	48.04	46.11	-1.10%	51,631
Nov 6, 2024	47.17	48.61	46.43	48.58	46.62	6.75%	38,140
Nov 5, 2024	44.66	45.51	44.66	45.51	43.68	1.54%	15,687
Nov 4, 2024	45.18	45.18	44.64	44.82	43.02	-0.97%	51,904
Nov 1, 2024	45.44	45.73	45.26	45.26	43.44	-	28,042
Oct 31, 2024	45.63	45.68	45.12	45.26	43.44	-1.17%	21,353
Oct 30, 2024	45.72	46.03	45.72	45.80	43.95	0.04%	24,113
Oct 29, 2024	45.68	45.84	45.66	45.78	43.93	-0.05%	43,681
Oct 28, 2024	46.60	47.15	45.55	45.80	43.96	0.90%	100,710
Oct 25, 2024	45.83	45.83	45.26	45.39	43.56	-0.66%	15,879
Oct 24, 2024	45.72	45.73	45.50	45.69	43.85	0.11%	24,050
Oct 23, 2024	45.54	45.73	45.30	45.64	43.80	-0.03%	36,835
Oct 22, 2024	45.79	45.79	45.41	45.66	43.82	-0.43%	23,409
Oct 21, 2024	46.24	46.24	45.79	45.85	44.01	-0.95%	9,898
Oct 18, 2024	46.35	46.39	46.17	46.30	44.43	-0.22%	5,925
Oct 17, 2024	46.02	46.53	46.02	46.40	44.53	1.21%	17,368
Oct 16, 2024	45.49	45.85	45.49	45.84	44.00	1.01%	17,333
Oct 15, 2024	45.61	45.72	45.36	45.38	43.56	0.34%	19,309
Oct 14, 2024	45.00	45.26	44.92	45.23	43.41	0.84%	2,375
Oct 11, 2024	43.79	45.05	43.79	44.85	43.05	2.85%	44,930
Oct 10, 2024	43.53	43.71	43.52	43.61	41.85	-0.24%	7,923
Oct 9, 2024	43.52	43.72	43.13	43.72	41.96	0.60%	5,603
Oct 8, 2024	43.35	43.46	43.23	43.46	41.71	0.70%	7,831
Oct 7, 2024	43.50	43.50	43.11	43.16	41.42	-1.00%	1,607
Oct 4, 2024	43.03	43.59	43.03	43.59	41.84	2.32%	8,952
Oct 3, 2024	42.30	42.60	42.30	42.60	40.89	-0.20%	29,970
Oct 2, 2024	42.44	42.71	42.44	42.69	40.97	0.49%	17,982
Oct 1, 2024	42.42	42.60	42.14	42.48	40.77	-0.43%	4,198
Sep 30, 2024	42.43	42.66	42.34	42.66	40.95	0.31%	5,926
Sep 27, 2024	42.46	42.61	42.42	42.53	40.82	0.57%	2,965
Sep 26, 2024	42.32	42.34	42.28	42.29	40.59	0.31%	1,808
Sep 25, 2024	42.23	42.23	42.14	42.16	40.46	-0.67%	2,739
Sep 24, 2024	42.65	42.65	42.37	42.44	40.73	-0.46%	1,642
Sep 23, 2024	42.74	42.80	42.60	42.64	40.92	-0.10%	3,913
Sep 20, 2024	42.60	42.68	42.60	42.68	40.96	-	616
Sep 19, 2024	42.40	42.71	42.36	42.68	40.96	1.79%	4,079
Sep 18, 2024	42.05	42.23	41.92	41.93	40.24	-0.16%	3,017
Sep 17, 2024	42.04	42.22	41.86	42.00	40.30	0.39%	3,800
Sep 16, 2024	41.40	41.83	41.40	41.83	40.15	1.47%	796
Sep 13, 2024	40.74	41.23	40.64	41.23	39.57	1.21%	6,273
Sep 12, 2024	40.41	40.73	40.41	40.73	39.09	0.77%	999
Sep 11, 2024	39.88	40.42	39.61	40.42	38.79	-	6,951
Sep 10, 2024	41.50	41.50	39.96	40.42	38.80	-0.26%	6,826
Sep 9, 2024	40.72	40.93	40.53	40.53	38.89	0.94%	4,840
Sep 6, 2024	40.62	40.62	40.15	40.15	38.53	-2.03%	2,881
Sep 5, 2024	41.11	41.11	40.90	40.98	39.33	-0.97%	568
Sep 4, 2024	41.51	41.75	41.26	41.38	39.72	-1.94%	2,192
Sep 3, 2024	42.42	42.42	41.25	42.20	40.50	-0.10%	6,958
Aug 30, 2024	42.05	42.25	41.96	42.25	40.54	0.89%	1,958
Aug 29, 2024	41.42	41.94	41.42	41.87	40.19	1.27%	1,554
Aug 28, 2024	41.47	41.47	41.30	41.35	39.68	-0.23%	1,680
Aug 27, 2024	41.64	41.64	41.25	41.44	39.78	0.38%	4,192
Aug 26, 2024	41.43	41.51	41.25	41.29	39.63	-0.06%	6,300
Aug 23, 2024	41.12	41.45	41.12	41.31	39.65	1.19%	27,107
Aug 22, 2024	40.62	40.83	40.55	40.83	39.18	0.26%	2,393
Aug 21, 2024	40.49	40.74	40.40	40.72	39.08	0.38%	3,119