GABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2025	45.69	45.86	45.64	45.64	45.64	0.13%	14,967
May 12, 2025	45.04	45.71	45.04	45.58	45.58	3.18%	23,840
May 9, 2025	44.10	44.26	44.04	44.18	44.18	0.17%	6,316
May 8, 2025	43.96	44.38	43.96	44.10	44.10	1.11%	1,057
May 7, 2025	43.44	43.80	43.44	43.62	43.62	0.61%	2,581
May 6, 2025	43.16	43.51	43.16	43.35	43.35	-0.70%	1,628
May 5, 2025	43.49	44.01	43.41	43.66	43.66	-0.37%	4,542
May 2, 2025	43.67	43.93	43.59	43.82	43.82	2.21%	2,491
May 1, 2025	42.70	43.05	42.70	42.87	42.87	0.05%	6,295
Apr 30, 2025	42.32	42.85	42.04	42.85	42.85	-0.10%	5,274
Apr 29, 2025	42.60	42.89	42.58	42.89	42.89	0.81%	390
Apr 28, 2025	42.24	42.55	42.23	42.55	42.55	0.46%	926
Apr 25, 2025	42.30	42.35	42.27	42.35	42.35	-0.32%	1,949
Apr 24, 2025	41.64	42.49	41.64	42.49	42.49	2.07%	4,143
Apr 23, 2025	42.45	42.45	41.63	41.63	41.63	1.78%	3,038
Apr 22, 2025	40.31	40.90	40.31	40.90	40.90	3.16%	829
Apr 21, 2025	39.94	40.02	39.65	39.65	39.65	-2.94%	1,319
Apr 17, 2025	41.06	41.21	40.85	40.85	40.85	0.41%	1,689
Apr 16, 2025	40.96	41.16	40.33	40.69	40.69	-1.98%	5,870
Apr 15, 2025	41.65	41.65	41.51	41.51	41.51	0.33%	7,304
Apr 14, 2025	41.53	41.55	41.06	41.37	41.37	1.03%	5,003
Apr 11, 2025	39.84	41.00	39.84	40.95	40.95	1.67%	4,003
Apr 10, 2025	41.06	41.06	39.27	40.28	40.28	-3.88%	5,196
Apr 9, 2025	38.23	42.09	37.79	41.90	41.90	9.34%	7,432
Apr 8, 2025	39.93	40.56	38.32	38.32	38.32	-0.94%	6,433
Apr 7, 2025	36.75	38.87	36.75	38.68	38.68	-0.07%	12,085
Apr 4, 2025	39.57	39.97	38.63	38.71	38.71	-7.26%	50,950
Apr 3, 2025	41.62	42.68	41.62	41.74	41.74	-6.70%	3,887
Apr 2, 2025	43.76	44.74	43.76	44.74	44.74	1.59%	3,485
Apr 1, 2025	43.75	44.20	42.91	44.04	44.04	0.28%	59,331
Mar 31, 2025	43.02	43.92	43.02	43.92	43.92	0.38%	2,875
Mar 28, 2025	44.49	44.49	43.61	43.75	43.75	-1.80%	17,565
Mar 27, 2025	44.23	44.55	44.15	44.55	44.55	-0.49%	890
Mar 26, 2025	45.49	45.49	44.77	44.77	44.77	-1.00%	1,393
Mar 25, 2025	45.07	45.29	45.07	45.22	45.22	0.48%	1,859
Mar 24, 2025	44.69	45.00	44.69	45.00	45.00	2.11%	3,559