GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	100.21	100.22	100.20	100.22	100.22	0.03%	661,061
Oct 30, 2024	100.18	100.19	100.18	100.19	100.19	0.01%	409,500
Oct 29, 2024	100.19	100.19	100.17	100.18	100.18	0.02%	297,800
Oct 28, 2024	100.17	100.17	100.16	100.16	100.16	0.01%	406,978
Oct 25, 2024	100.15	100.16	100.15	100.15	100.15	0.03%	343,000
Oct 24, 2024	100.13	100.13	100.12	100.12	100.12	0.01%	242,501
Oct 23, 2024	100.11	100.12	100.10	100.11	100.11	-	404,429
Oct 22, 2024	100.09	100.11	100.09	100.11	100.11	0.02%	455,237
Oct 21, 2024	100.09	100.10	100.08	100.09	100.09	-	336,443
Oct 18, 2024	100.09	100.09	100.08	100.09	100.09	0.05%	349,800
Oct 17, 2024	100.06	100.06	100.04	100.04	100.04	-0.01%	382,600
Oct 16, 2024	100.05	100.05	100.03	100.05	100.05	0.03%	228,842
Oct 15, 2024	100.04	100.04	100.02	100.02	100.02	-	440,100
Oct 14, 2024	100.02	100.02	100.00	100.02	100.02	0.01%	305,467
Oct 11, 2024	100.02	100.02	100.01	100.01	100.01	0.04%	485,919
Oct 10, 2024	99.96	99.97	99.96	99.97	99.97	0.02%	422,801
Oct 9, 2024	99.95	99.96	99.94	99.95	99.95	-	463,800
Oct 8, 2024	99.93	99.95	99.93	99.95	99.95	0.03%	437,800
Oct 7, 2024	99.93	99.93	99.92	99.92	99.92	-0.01%	394,600
Oct 4, 2024	99.94	99.94	99.92	99.93	99.93	-	446,920
Oct 3, 2024	99.92	99.93	99.92	99.93	99.93	0.01%	536,000
Oct 2, 2024	99.93	99.93	99.91	99.92	99.92	0.01%	586,600
Oct 1, 2024	99.90	99.92	99.89	99.91	99.91	-0.38%	1,296,700
Sep 30, 2024	100.29	100.30	100.29	100.29	99.88	-0.01%	746,000
Sep 27, 2024	100.29	100.30	100.29	100.30	99.89	0.04%	600,438
Sep 26, 2024	100.25	100.27	100.25	100.26	99.85	0.01%	717,900
Sep 25, 2024	100.25	100.26	100.24	100.25	99.84	0.02%	890,913
Sep 24, 2024	100.23	100.24	100.22	100.23	99.82	0.01%	429,500
Sep 23, 2024	100.20	100.22	100.20	100.22	99.81	0.01%	577,426
Sep 20, 2024	100.21	100.21	100.18	100.21	99.80	0.06%	490,115
Sep 19, 2024	100.14	100.16	100.14	100.15	99.74	0.02%	976,000
Sep 18, 2024	100.12	100.15	100.10	100.13	99.72	0.04%	325,239
Sep 17, 2024	100.11	100.11	100.09	100.09	99.68	-	528,025
Sep 16, 2024	100.10	100.10	100.08	100.09	99.68	0.03%	411,524
Sep 13, 2024	100.06	100.07	100.05	100.06	99.65	0.05%	526,538
Sep 12, 2024	99.99	100.01	99.99	100.01	99.60	0.02%	485,400
Sep 11, 2024	99.99	100.00	99.98	99.99	99.58	0.01%	285,000
Sep 10, 2024	99.97	99.99	99.97	99.98	99.57	0.01%	455,308
Sep 9, 2024	99.96	99.97	99.95	99.97	99.56	0.02%	446,100
Sep 6, 2024	99.94	99.95	99.94	99.95	99.54	0.05%	422,300
Sep 5, 2024	99.90	99.90	99.89	99.90	99.49	0.03%	546,800
Sep 4, 2024	99.87	99.89	99.86	99.87	99.46	0.04%	2,214,500
Sep 3, 2024	99.83	99.85	99.83	99.83	99.42	-0.40%	1,409,300
Aug 30, 2024	100.24	100.24	100.22	100.23	99.41	0.05%	690,633
Aug 29, 2024	100.19	100.19	100.17	100.18	99.36	-	547,100
Aug 28, 2024	100.18	100.18	100.17	100.18	99.36	0.02%	509,400
Aug 27, 2024	100.16	100.16	100.15	100.16	99.34	0.03%	639,529
Aug 26, 2024	100.14	100.15	100.13	100.13	99.31	-0.01%	538,326
Aug 23, 2024	100.12	100.14	100.12	100.14	99.32	0.06%	395,733
Aug 22, 2024	100.08	100.09	100.08	100.08	99.26	-	298,617
Aug 21, 2024	100.08	100.09	100.06	100.08	99.26	0.04%	894,600
Aug 20, 2024	100.05	100.05	100.04	100.04	99.22	0.01%	553,719
Aug 19, 2024	100.02	100.03	100.02	100.03	99.21	0.03%	1,282,386
Aug 16, 2024	100.00	100.02	100.00	100.00	99.18	0.04%	406,722
Aug 15, 2024	99.97	99.97	99.96	99.96	99.14	-	596,932
Aug 14, 2024	99.96	99.97	99.96	99.96	99.14	-	472,800
Aug 13, 2024	99.96	99.97	99.95	99.96	99.14	0.03%	592,341
Aug 12, 2024	99.92	99.94	99.92	99.93	99.11	-	291,613
Aug 9, 2024	99.95	99.95	99.91	99.93	99.11	0.04%	566,900
Aug 8, 2024	99.89	99.89	99.87	99.89	99.07	0.01%	459,400
Aug 7, 2024	99.88	99.88	99.86	99.88	99.06	0.03%	958,700
Aug 6, 2024	99.89	99.89	99.85	99.85	99.03	-0.02%	623,273
Aug 5, 2024	99.90	99.92	99.87	99.87	99.05	0.01%	1,568,100
Aug 2, 2024	99.84	99.87	99.84	99.86	99.04	0.11%	1,372,100
Aug 1, 2024	99.74	99.77	99.74	99.75	98.93	-0.46%	1,002,300
Jul 31, 2024	100.17	100.21	100.17	100.21	98.93	0.05%	476,632
Jul 30, 2024	100.15	100.17	100.15	100.16	98.88	-	1,291,351
Jul 29, 2024	100.15	100.16	100.15	100.16	98.88	0.03%	506,103
Jul 26, 2024	100.13	100.14	100.12	100.13	98.85	0.04%	625,211
Jul 25, 2024	100.08	100.10	100.08	100.09	98.81	0.01%	337,029
Jul 24, 2024	100.07	100.08	100.06	100.08	98.80	0.02%	563,839
Jul 23, 2024	100.06	100.06	100.05	100.06	98.78	0.03%	305,400
Jul 22, 2024	100.05	100.05	100.03	100.03	98.75	0.01%	360,843
Jul 19, 2024	100.03	100.03	100.02	100.02	98.74	0.03%	237,525
Jul 18, 2024	99.98	99.99	99.98	99.99	98.71	0.02%	387,300
Jul 17, 2024	99.98	99.98	99.96	99.97	98.69	0.01%	480,385
Jul 16, 2024	99.95	99.96	99.95	99.96	98.68	0.01%	505,138
Jul 15, 2024	99.95	99.95	99.94	99.95	98.67	0.02%	275,947
Jul 12, 2024	99.93	99.93	99.91	99.93	98.65	0.06%	580,200
Jul 11, 2024	99.88	99.88	99.87	99.87	98.59	0.02%	458,300
Jul 10, 2024	99.85	99.85	99.84	99.85	98.58	0.02%	270,300
Jul 9, 2024	99.83	99.84	99.82	99.83	98.56	0.02%	413,134
Jul 8, 2024	99.83	99.83	99.81	99.81	98.54	0.01%	453,100
Jul 5, 2024	99.81	99.81	99.79	99.80	98.53	0.04%	335,300
Jul 3, 2024	99.75	99.76	99.75	99.76	98.49	0.03%	262,700
Jul 2, 2024	99.73	99.73	99.72	99.73	98.46	0.03%	425,726
Jul 1, 2024	99.69	99.71	99.69	99.70	98.43	-0.38%	931,089
Jun 28, 2024	100.07	100.09	100.07	100.08	98.42	0.05%	488,949
Jun 27, 2024	100.05	100.05	100.03	100.03	98.37	-	339,337
Jun 26, 2024	100.03	100.03	100.02	100.03	98.37	0.03%	310,632
Jun 25, 2024	100.00	100.01	100.00	100.00	98.34	0.01%	284,400
Jun 24, 2024	99.99	100.00	99.99	99.99	98.33	0.01%	256,727
Jun 21, 2024	99.98	99.99	99.97	99.98	98.32	0.05%	309,518
Jun 20, 2024	99.93	99.95	99.93	99.93	98.27	0.01%	438,708
Jun 18, 2024	99.94	99.94	99.92	99.92	98.26	0.03%	323,600
Jun 17, 2024	99.89	99.90	99.89	99.89	98.23	-	270,300
Jun 14, 2024	99.89	99.90	99.88	99.89	98.23	0.04%	575,000
Jun 13, 2024	99.85	99.86	99.83	99.85	98.19	0.03%	368,616
Jun 12, 2024	99.82	99.83	99.82	99.82	98.16	0.02%	373,226
Jun 11, 2024	99.80	99.81	99.80	99.80	98.14	0.02%	293,900