GABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	49.52	49.78	49.41	49.78	49.78	0.75%	20,007
Nov 21, 2024	48.96	49.51	48.75	49.41	49.41	1.54%	13,745
Nov 20, 2024	48.60	48.66	48.32	48.66	48.66	-0.14%	54,495
Nov 19, 2024	48.13	48.79	48.05	48.73	48.73	0.06%	70,521
Nov 18, 2024	49.07	49.07	48.42	48.70	48.70	0.54%	15,923
Nov 15, 2024	48.36	48.44	48.18	48.44	48.44	0.08%	29,835
Nov 14, 2024	48.62	48.66	48.35	48.40	48.40	-0.10%	74,649
Nov 13, 2024	49.00	49.00	48.45	48.45	48.45	-1.38%	38,865
Nov 12, 2024	49.63	49.63	48.96	49.13	49.13	-0.84%	25,653
Nov 11, 2024	49.02	49.65	49.02	49.54	49.54	2.09%	41,112
Nov 8, 2024	48.04	48.65	48.00	48.53	48.53	1.01%	20,667
Nov 7, 2024	48.45	48.45	47.86	48.04	48.04	-1.10%	51,631
Nov 6, 2024	47.17	48.61	46.43	48.58	48.58	6.75%	38,140
Nov 5, 2024	44.66	45.51	44.66	45.51	45.51	1.54%	15,687
Nov 4, 2024	45.18	45.18	44.64	44.82	44.82	-0.97%	51,904
Nov 1, 2024	45.44	45.73	45.26	45.26	45.26	-	28,042
Oct 31, 2024	45.63	45.68	45.12	45.26	45.26	-1.17%	21,353
Oct 30, 2024	45.72	46.03	45.72	45.80	45.80	0.04%	24,113
Oct 29, 2024	45.68	45.84	45.66	45.78	45.78	-0.05%	43,681
Oct 28, 2024	46.60	47.15	45.55	45.80	45.80	0.90%	100,710
Oct 25, 2024	45.83	45.83	45.26	45.39	45.39	-0.66%	15,879
Oct 24, 2024	45.72	45.73	45.50	45.69	45.69	0.11%	24,050
Oct 23, 2024	45.54	45.73	45.30	45.64	45.64	-0.03%	36,835
Oct 22, 2024	45.79	45.79	45.41	45.66	45.66	-0.43%	23,409
Oct 21, 2024	46.24	46.24	45.79	45.85	45.85	-0.95%	9,898
Oct 18, 2024	46.35	46.39	46.17	46.30	46.30	-0.22%	5,925
Oct 17, 2024	46.02	46.53	46.02	46.40	46.40	1.21%	17,368
Oct 16, 2024	45.49	45.85	45.49	45.84	45.84	1.01%	17,333
Oct 15, 2024	45.61	45.72	45.36	45.38	45.38	0.34%	19,309
Oct 14, 2024	45.00	45.26	44.92	45.23	45.23	0.84%	2,375
Oct 11, 2024	43.79	45.05	43.79	44.85	44.85	2.85%	44,930
Oct 10, 2024	43.53	43.71	43.52	43.61	43.61	-0.24%	7,923
Oct 9, 2024	43.52	43.72	43.13	43.72	43.72	0.60%	5,603
Oct 8, 2024	43.35	43.46	43.23	43.46	43.46	0.70%	7,831
Oct 7, 2024	43.50	43.50	43.11	43.16	43.16	-1.00%	1,607
Oct 4, 2024	43.03	43.59	43.03	43.59	43.59	2.32%	8,952
Oct 3, 2024	42.30	42.60	42.30	42.60	42.60	-0.20%	29,970
Oct 2, 2024	42.44	42.71	42.44	42.69	42.69	0.49%	17,982
Oct 1, 2024	42.42	42.60	42.14	42.48	42.48	-0.43%	4,198
Sep 30, 2024	42.43	42.66	42.34	42.66	42.66	0.31%	5,926
Sep 27, 2024	42.46	42.61	42.42	42.53	42.53	0.57%	2,965
Sep 26, 2024	42.32	42.34	42.28	42.29	42.29	0.31%	1,808
Sep 25, 2024	42.23	42.23	42.14	42.16	42.16	-0.67%	2,739
Sep 24, 2024	42.65	42.65	42.37	42.44	42.44	-0.46%	1,642
Sep 23, 2024	42.74	42.80	42.60	42.64	42.64	-0.10%	3,913
Sep 20, 2024	42.60	42.68	42.60	42.68	42.68	-	616
Sep 19, 2024	42.40	42.71	42.36	42.68	42.68	1.79%	4,079
Sep 18, 2024	42.05	42.23	41.92	41.93	41.93	-0.16%	3,017
Sep 17, 2024	42.04	42.22	41.86	42.00	42.00	0.39%	3,800
Sep 16, 2024	41.40	41.83	41.40	41.83	41.83	1.47%	796
Sep 13, 2024	40.74	41.23	40.64	41.23	41.23	1.21%	6,273
Sep 12, 2024	40.41	40.73	40.41	40.73	40.73	0.77%	999
Sep 11, 2024	39.88	40.42	39.61	40.42	40.42	-	6,951
Sep 10, 2024	41.50	41.50	39.96	40.42	40.42	-0.26%	6,826
Sep 9, 2024	40.72	40.93	40.53	40.53	40.53	0.94%	4,840
Sep 6, 2024	40.62	40.62	40.15	40.15	40.15	-2.03%	2,881
Sep 5, 2024	41.11	41.11	40.90	40.98	40.98	-0.97%	568
Sep 4, 2024	41.51	41.75	41.26	41.38	41.38	-1.94%	2,192
Sep 3, 2024	42.42	42.42	41.25	42.20	42.20	-0.10%	6,958
Aug 30, 2024	42.05	42.25	41.96	42.25	42.25	0.89%	1,958
Aug 29, 2024	41.42	41.94	41.42	41.87	41.87	1.27%	1,554
Aug 28, 2024	41.47	41.47	41.30	41.35	41.35	-0.23%	1,680
Aug 27, 2024	41.64	41.64	41.25	41.44	41.44	0.38%	4,192
Aug 26, 2024	41.43	41.51	41.25	41.29	41.29	-0.06%	6,300
Aug 23, 2024	41.12	41.45	41.12	41.31	41.31	1.19%	27,107
Aug 22, 2024	40.62	40.83	40.55	40.83	40.83	0.26%	2,393
Aug 21, 2024	40.49	40.74	40.40	40.72	40.72	0.38%	3,119
Aug 20, 2024	40.60	40.69	40.53	40.57	40.57	-0.56%	3,546
Aug 19, 2024	40.79	40.89	40.76	40.80	40.80	0.53%	4,330
Aug 16, 2024	40.47	40.70	40.47	40.58	40.58	0.87%	3,312
Aug 15, 2024	39.98	40.42	39.98	40.23	40.23	1.38%	1,819
Aug 14, 2024	39.43	39.68	39.43	39.68	39.68	1.40%	2,340
Aug 13, 2024	38.73	39.14	38.73	39.14	39.14	1.23%	2,023
Aug 12, 2024	39.29	39.29	38.66	38.66	38.66	-0.69%	3,360
Aug 9, 2024	38.45	38.95	38.45	38.93	38.93	0.61%	2,077
Aug 8, 2024	38.45	38.69	38.39	38.69	38.69	1.89%	877
Aug 7, 2024	38.47	38.60	37.97	37.97	37.97	-0.07%	98,901
Aug 6, 2024	37.48	38.20	37.36	38.00	38.00	2.11%	19,350
Aug 5, 2024	38.32	39.17	37.06	37.21	37.21	-3.85%	87,041
Aug 2, 2024	39.85	39.85	38.45	38.70	38.70	-3.51%	15,458
Aug 1, 2024	41.17	41.17	39.95	40.11	40.11	-2.59%	4,719
Jul 31, 2024	41.96	41.96	41.18	41.18	41.18	-0.15%	5,262
Jul 30, 2024	41.41	41.41	41.03	41.24	41.24	0.42%	8,523
Jul 29, 2024	41.69	41.69	40.98	41.07	41.07	-0.32%	3,823
Jul 26, 2024	41.95	41.95	41.00	41.20	41.20	0.91%	7,119
Jul 25, 2024	40.28	40.98	40.28	40.83	40.83	1.76%	5,914
Jul 24, 2024	41.26	41.26	40.12	40.12	40.12	-1.44%	2,656
Jul 23, 2024	40.62	40.73	40.62	40.71	40.71	0.77%	3,170
Jul 22, 2024	40.05	40.40	40.05	40.40	40.40	1.26%	3,423
Jul 19, 2024	40.05	40.05	39.87	39.90	39.90	-0.90%	1,684
Jul 18, 2024	40.80	40.87	40.23	40.26	40.26	-0.72%	7,245
Jul 17, 2024	40.27	40.62	40.27	40.55	40.55	-0.17%	43,612
Jul 16, 2024	39.74	40.62	39.74	40.62	40.62	1.86%	23,747
Jul 15, 2024	39.62	39.97	39.62	39.88	39.88	1.57%	1,662
Jul 12, 2024	39.40	39.40	39.26	39.26	39.26	0.53%	2,040
Jul 11, 2024	38.70	39.10	38.70	39.06	39.06	1.07%	3,503
Jul 10, 2024	38.58	38.64	38.45	38.64	38.64	-0.16%	11,176
Jul 9, 2024	38.49	38.88	38.49	38.71	38.71	0.47%	966
Jul 8, 2024	38.75	38.75	38.45	38.53	38.53	-0.26%	3,222
Jul 5, 2024	38.55	38.64	38.55	38.63	38.63	-0.43%	2,769