GABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	42.73	42.76	42.67	42.74	42.74	0.57%	2,270
Oct 8, 2026	41.85	42.58	41.85	42.50	42.50	0.88%	3,901
Oct 7, 2026	41.79	42.13	41.79	42.13	42.13	-0.78%	409
Oct 6, 2026	42.64	42.64	42.46	42.46	42.46	0.32%	1,125
Oct 5, 2026	42.17	42.32	42.17	42.32	42.32	0.71%	1,737
Oct 2, 2026	42.40	42.40	42.02	42.02	42.02	-0.07%	705
Oct 1, 2026	41.50	42.06	41.49	42.06	42.06	0.01%	4,353
Sep 30, 2026	42.31	42.31	41.96	42.05	42.05	-0.86%	1,807
Sep 29, 2026	42.23	42.42	42.23	42.42	42.42	-0.22%	329
Sep 28, 2026	42.43	42.51	42.43	42.51	42.51	-1.30%	652
Sep 25, 2026	43.07	43.07	43.07	43.07	43.07	0.39%	152
Sep 24, 2026	43.09	43.09	42.71	42.91	42.91	-0.53%	6,064
Sep 23, 2026	43.14	43.14	43.14	43.14	43.14	-0.91%	48
Sep 22, 2026	43.54	43.65	43.53	43.53	43.53	-1.18%	1,229
Sep 21, 2026	44.00	44.19	43.97	44.05	44.05	0.82%	2,069
Sep 18, 2026	43.76	43.76	43.69	43.69	43.69	-0.24%	815
Sep 17, 2026	43.80	43.80	43.80	43.80	43.80	0.21%	244
Sep 16, 2026	44.41	44.53	43.34	43.71	43.71	-1.48%	4,628
Sep 15, 2026	44.30	44.43	44.30	44.37	44.36	-0.79%	730
Sep 14, 2026	45.09	45.09	44.60	44.72	44.72	-0.86%	2,095
Sep 11, 2026	45.12	45.15	45.06	45.11	45.11	0.34%	710
Sep 10, 2026	45.20	45.20	44.92	44.95	44.95	-0.90%	3,205
Sep 9, 2026	45.55	45.55	45.36	45.36	45.36	-0.85%	1,798
Sep 8, 2026	46.03	46.03	45.75	45.75	45.75	-1.74%	748
Sep 4, 2026	46.29	46.56	46.16	46.56	46.56	-0.33%	835
Sep 3, 2026	46.87	46.87	46.72	46.72	46.72	1.24%	1,050
Sep 2, 2026	46.62	46.68	46.11	46.14	46.14	1.02%	8,625
Sep 1, 2026	45.68	45.68	45.68	45.68	45.68	-1.97%	335
Aug 31, 2026	46.69	46.69	46.54	46.59	46.59	-0.50%	827
Aug 28, 2026	47.00	47.00	46.83	46.83	46.83	0.22%	2,081
Aug 27, 2026	46.97	46.97	46.73	46.73	46.73	-0.39%	1,979
Aug 26, 2026	47.00	47.00	46.87	46.91	46.91	-0.02%	540
Aug 25, 2026	46.72	46.92	46.72	46.92	46.92	0.52%	3,556
Aug 24, 2026	46.13	46.81	46.13	46.67	46.67	0.84%	2,154
Aug 21, 2026	46.36	46.36	46.14	46.28	46.28	0.75%	1,603
Aug 20, 2026	46.11	46.11	45.94	45.94	45.93	-1.13%	333
Aug 19, 2026	46.81	46.85	46.46	46.46	46.46	0.41%	2,292
Aug 18, 2026	46.35	46.42	46.27	46.27	46.27	-0.42%	759
Aug 17, 2026	46.49	46.61	46.46	46.46	46.46	-1.37%	5,594
Aug 14, 2026	47.15	47.19	47.11	47.11	47.11	-0.41%	1,428
Aug 13, 2026	46.78	47.44	46.78	47.30	47.30	0.97%	10,691
Aug 12, 2026	47.00	47.00	46.61	46.85	46.85	0.28%	3,814
Aug 11, 2026	46.70	47.56	46.70	46.72	46.72	1.07%	40,310
Aug 10, 2026	45.76	46.22	45.76	46.22	46.22	0.65%	886
Aug 7, 2026	45.87	45.92	45.86	45.92	45.92	-0.01%	7,366
Aug 6, 2026	45.92	45.93	45.92	45.93	45.93	-1.55%	555
Aug 5, 2026	47.15	47.15	46.56	46.65	46.65	-0.43%	3,080
Aug 4, 2026	46.50	46.91	46.45	46.85	46.85	1.25%	2,826
Aug 3, 2026	46.23	46.27	45.88	46.27	46.27	2.12%	5,874
Jul 31, 2026	45.31	45.40	45.25	45.31	45.31	0.06%	1,658