GABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	47.21	47.37	46.87	46.93	46.04	0.11%	2,925
Dec 16, 2025	47.33	47.33	46.88	46.88	45.99	-0.94%	1,798
Dec 15, 2025	47.78	47.78	47.12	47.32	46.43	-0.32%	8,929
Dec 12, 2025	47.84	47.84	47.34	47.48	46.58	-0.84%	4,335
Dec 11, 2025	47.55	47.96	47.47	47.88	46.97	0.79%	2,230
Dec 10, 2025	46.90	47.60	46.84	47.51	46.61	1.48%	2,235
Dec 9, 2025	48.00	48.00	46.82	46.82	45.93	0.87%	2,890
Dec 8, 2025	46.71	46.76	46.37	46.41	45.53	-0.62%	2,262
Dec 5, 2025	46.83	46.83	46.70	46.70	45.82	-0.16%	702
Dec 4, 2025	46.82	47.04	46.78	46.78	45.89	0.17%	1,183
Dec 3, 2025	46.25	46.70	46.25	46.70	45.81	1.90%	1,754
Dec 2, 2025	45.83	46.00	45.83	45.83	44.96	0.04%	2,759
Dec 1, 2025	45.83	46.13	45.81	45.81	44.94	-0.64%	3,205
Nov 28, 2025	46.02	46.10	46.02	46.10	45.23	0.56%	1,107
Nov 26, 2025	45.82	45.98	45.82	45.85	44.98	0.72%	3,183
Nov 25, 2025	45.13	45.52	45.13	45.52	44.66	1.27%	976
Nov 24, 2025	44.73	45.00	44.72	44.95	44.10	0.67%	1,787
Nov 21, 2025	44.45	44.81	44.09	44.65	43.80	1.31%	2,127
Nov 20, 2025	44.62	44.62	44.07	44.07	43.24	-1.35%	3,196
Nov 19, 2025	44.60	44.77	44.41	44.68	43.83	0.18%	4,560
Nov 18, 2025	44.76	44.76	44.60	44.60	43.75	0.04%	489
Nov 17, 2025	45.80	45.80	44.58	44.58	43.73	-2.70%	5,465
Nov 14, 2025	45.50	46.03	45.50	45.82	44.95	-0.17%	4,273
Nov 13, 2025	46.90	46.90	45.89	45.89	45.02	-2.28%	2,354
Nov 12, 2025	47.20	47.20	46.97	46.97	46.08	0.25%	1,596
Nov 11, 2025	46.90	47.02	46.78	46.85	45.96	0.27%	3,616
Nov 10, 2025	46.69	46.89	46.43	46.72	45.84	0.62%	4,877
Nov 7, 2025	45.92	46.43	45.70	46.43	45.55	0.74%	2,465
Nov 6, 2025	46.56	46.56	46.01	46.09	45.22	-1.13%	4,006
Nov 5, 2025	46.51	46.62	46.25	46.62	45.74	0.85%	1,029
Nov 4, 2025	46.60	46.60	46.23	46.23	45.35	-0.39%	1,932
Nov 3, 2025	46.49	46.49	46.12	46.41	45.53	-	5,060
Oct 31, 2025	45.78	46.42	45.78	46.41	45.53	0.85%	3,588
Oct 30, 2025	45.70	46.32	45.64	46.02	45.15	0.63%	10,230
Oct 29, 2025	46.24	46.26	45.49	45.74	44.87	-3.41%	5,869
Oct 28, 2025	47.73	47.73	47.32	47.35	46.46	-0.66%	6,264