GABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	43.13	43.40	42.26	43.14	43.14	-0.67%	4,155
Mar 2, 2026	43.32	43.63	42.80	43.43	43.43	0.26%	7,396
Feb 27, 2026	43.82	43.82	43.13	43.32	43.32	-2.04%	4,035
Feb 26, 2026	44.45	44.45	43.99	44.22	44.22	0.63%	5,632
Feb 25, 2026	43.20	43.94	43.20	43.94	43.94	2.02%	3,795
Feb 24, 2026	42.85	43.16	42.85	43.07	43.07	1.54%	6,021
Feb 23, 2026	43.72	43.72	42.41	42.42	42.42	-3.56%	7,820
Feb 20, 2026	43.88	44.07	43.66	43.99	43.99	-0.20%	1,838
Feb 19, 2026	44.49	44.49	43.92	44.08	44.08	-1.71%	1,512
Feb 18, 2026	44.50	45.10	44.50	44.84	44.84	1.17%	7,680
Feb 17, 2026	44.23	44.53	44.14	44.32	44.32	0.39%	6,836
Feb 13, 2026	43.96	44.35	43.96	44.15	44.15	0.40%	3,694
Feb 12, 2026	45.16	45.16	43.83	43.98	43.98	-1.71%	8,760
Feb 11, 2026	45.48	45.48	44.71	44.74	44.74	-1.19%	3,978
Feb 10, 2026	45.93	46.15	45.20	45.28	45.28	-1.31%	8,196
Feb 9, 2026	45.39	45.95	45.39	45.88	45.88	0.72%	10,839
Feb 6, 2026	45.46	45.57	45.27	45.55	45.55	2.24%	8,336
Feb 5, 2026	44.45	44.96	44.41	44.56	44.56	-1.79%	6,819
Feb 4, 2026	45.14	45.53	45.00	45.37	45.37	0.72%	8,110
Feb 3, 2026	45.94	45.94	43.89	45.04	45.04	-2.42%	6,342
Feb 2, 2026	45.72	46.34	45.72	46.16	46.16	0.80%	27,266
Jan 30, 2026	45.81	45.98	45.47	45.79	45.79	-0.13%	15,721
Jan 29, 2026	46.40	46.40	45.68	45.86	45.86	0.07%	8,156
Jan 28, 2026	46.07	46.22	45.81	45.82	45.82	-0.53%	8,214
Jan 27, 2026	46.58	46.58	46.01	46.07	46.07	-0.54%	7,390
Jan 26, 2026	46.35	46.41	46.23	46.32	46.32	-0.09%	4,675
Jan 23, 2026	46.59	46.59	46.26	46.36	46.36	-2.03%	8,390
Jan 22, 2026	47.71	47.71	47.32	47.32	47.32	0.32%	8,050
Jan 21, 2026	47.93	47.93	47.07	47.17	47.17	0.99%	20,448
Jan 20, 2026	47.27	47.46	46.66	46.70	46.70	-2.63%	8,128
Jan 16, 2026	48.04	48.17	47.97	47.97	47.97	0.12%	9,855
Jan 15, 2026	48.00	48.25	47.84	47.91	47.91	0.83%	108,371
Jan 14, 2026	47.10	47.55	47.04	47.51	47.51	0.84%	39,437
Jan 13, 2026	47.43	47.43	47.09	47.12	47.12	-1.22%	20,508
Jan 12, 2026	47.96	47.96	47.52	47.70	47.70	-0.70%	34,273
Jan 9, 2026	47.99	48.20	47.76	48.03	48.03	0.64%	105,065
Jan 8, 2026	46.80	47.74	46.80	47.73	47.73	1.04%	5,102
Jan 7, 2026	47.67	47.67	47.24	47.24	47.24	-1.53%	2,119
Jan 6, 2026	47.42	47.98	47.42	47.98	47.98	0.75%	5,833
Jan 5, 2026	46.61	47.87	46.61	47.62	47.62	2.48%	5,615
Jan 2, 2026	46.46	46.48	46.16	46.47	46.47	0.57%	1,763
Dec 31, 2025	46.63	46.63	46.17	46.20	46.20	-1.02%	11,149
Dec 30, 2025	46.68	46.78	46.57	46.68	46.68	-0.09%	3,271
Dec 29, 2025	46.78	46.78	46.68	46.72	46.72	-2.42%	2,153
Dec 26, 2025	47.75	47.92	47.75	47.88	46.97	0.14%	1,319
Dec 24, 2025	47.87	47.87	47.81	47.81	46.91	0.19%	373
Dec 23, 2025	47.72	47.87	47.72	47.72	46.82	-0.06%	2,608
Dec 22, 2025	47.61	47.90	47.61	47.75	46.85	1.20%	1,765
Dec 19, 2025	47.56	47.56	47.07	47.19	46.30	0.40%	2,619
Dec 18, 2025	47.50	47.51	46.89	47.00	46.11	0.15%	5,725