GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	100.09	100.09	100.08	100.08	100.08	0.03%	694,309
Feb 20, 2025	100.04	100.05	100.04	100.05	100.05	0.01%	338,483
Feb 19, 2025	100.04	100.04	100.03	100.04	100.04	0.02%	503,965
Feb 18, 2025	100.02	100.03	100.01	100.02	100.02	0.02%	662,608
Feb 14, 2025	100.01	100.01	100.00	100.00	100.00	0.04%	674,338
Feb 13, 2025	99.96	99.96	99.95	99.96	99.96	0.01%	776,085
Feb 12, 2025	99.94	99.95	99.93	99.95	99.95	0.01%	631,559
Feb 11, 2025	99.94	99.95	99.93	99.94	99.94	0.02%	631,751
Feb 10, 2025	99.92	99.93	99.92	99.92	99.92	-0.01%	703,286
Feb 7, 2025	99.93	99.93	99.91	99.93	99.93	0.03%	640,305
Feb 6, 2025	99.90	99.90	99.88	99.90	99.90	0.03%	563,838
Feb 5, 2025	99.89	99.89	99.87	99.87	99.87	0.01%	355,091
Feb 4, 2025	99.88	99.88	99.86	99.86	99.86	0.01%	864,821
Feb 3, 2025	99.86	99.87	99.85	99.85	99.85	-0.34%	1,424,251
Jan 31, 2025	100.20	100.21	100.19	100.19	99.85	0.03%	801,507
Jan 30, 2025	100.17	100.17	100.15	100.16	99.82	0.02%	625,843
Jan 29, 2025	100.14	100.16	100.14	100.14	99.80	0.01%	372,404
Jan 28, 2025	100.15	100.15	100.13	100.13	99.79	-	488,449
Jan 27, 2025	100.13	100.14	100.13	100.13	99.79	0.01%	675,579
Jan 24, 2025	100.12	100.13	100.11	100.12	99.78	0.03%	577,044
Jan 23, 2025	100.08	100.09	100.07	100.09	99.75	0.03%	629,969
Jan 22, 2025	100.06	100.08	100.06	100.06	99.72	0.02%	506,997
Jan 21, 2025	100.05	100.06	100.04	100.04	99.70	-	814,555
Jan 17, 2025	100.06	100.06	100.04	100.04	99.70	0.03%	500,515
Jan 16, 2025	100.00	100.01	99.99	100.01	99.67	0.02%	508,808
Jan 15, 2025	99.98	99.99	99.98	99.99	99.65	0.02%	518,974
Jan 14, 2025	99.96	99.98	99.96	99.97	99.63	0.01%	411,604
Jan 13, 2025	99.97	99.97	99.95	99.96	99.62	0.01%	775,452
Jan 10, 2025	99.96	99.96	99.95	99.95	99.61	0.03%	935,903
Jan 8, 2025	99.91	99.92	99.90	99.92	99.58	0.03%	721,213
Jan 7, 2025	99.90	99.91	99.89	99.89	99.55	0.01%	867,920
Jan 6, 2025	99.91	99.91	99.88	99.88	99.54	-	555,864
Jan 3, 2025	99.88	99.89	99.88	99.88	99.54	0.03%	882,035
Jan 2, 2025	99.84	99.86	99.84	99.85	99.51	-0.07%	639,713
Dec 31, 2024	99.85	99.92	99.83	99.92	99.58	-0.29%	952,929
Dec 30, 2024	100.20	100.22	100.20	100.21	99.47	0.01%	1,263,241
Dec 27, 2024	100.20	100.21	100.19	100.20	99.46	0.04%	419,879
Dec 26, 2024	100.15	100.17	100.15	100.16	99.42	0.02%	344,654
Dec 24, 2024	100.14	100.16	100.14	100.14	99.40	0.01%	674,554
Dec 23, 2024	100.13	100.14	100.12	100.13	99.39	0.01%	1,156,555
Dec 20, 2024	100.13	100.13	100.11	100.12	99.38	0.03%	1,098,522
Dec 19, 2024	100.09	100.09	100.07	100.09	99.35	0.01%	1,462,531
Dec 18, 2024	100.08	100.08	100.06	100.08	99.34	0.03%	889,423
Dec 17, 2024	100.06	100.06	100.05	100.05	99.31	0.01%	401,198
Dec 16, 2024	100.04	100.05	100.03	100.04	99.30	0.02%	405,129
Dec 13, 2024	100.03	100.04	100.02	100.02	99.28	0.01%	569,967
Dec 12, 2024	100.00	100.01	100.00	100.01	99.27	0.02%	487,162
Dec 11, 2024	99.97	99.99	99.97	99.99	99.25	0.03%	665,543
Dec 10, 2024	99.96	99.97	99.96	99.96	99.22	-	272,191
Dec 9, 2024	99.96	99.96	99.94	99.96	99.22	0.01%	509,976
Dec 6, 2024	99.94	99.95	99.94	99.95	99.21	0.06%	616,551
Dec 5, 2024	99.90	99.90	99.89	99.89	99.15	0.01%	2,158,055
Dec 4, 2024	99.89	99.89	99.87	99.88	99.14	0.02%	1,393,962
Dec 3, 2024	99.85	99.87	99.85	99.86	99.12	0.01%	421,311
Dec 2, 2024	99.83	99.85	99.83	99.85	99.11	-0.34%	1,178,265
Nov 29, 2024	100.18	100.19	100.18	100.19	99.09	0.04%	262,527
Nov 27, 2024	100.14	100.16	100.14	100.15	99.05	0.04%	385,110
Nov 26, 2024	100.11	100.13	100.11	100.11	99.01	-	613,960
Nov 25, 2024	100.10	100.11	100.10	100.11	99.01	0.03%	524,251
Nov 22, 2024	100.09	100.10	100.08	100.08	98.98	0.03%	696,187
Nov 21, 2024	100.07	100.07	100.05	100.05	98.95	-	593,285
Nov 20, 2024	100.05	100.06	100.05	100.05	98.95	-	731,087
Nov 19, 2024	100.05	100.05	100.04	100.05	98.95	0.02%	471,941
Nov 18, 2024	100.04	100.04	100.02	100.03	98.93	0.02%	647,556
Nov 15, 2024	100.02	100.02	100.01	100.01	98.91	0.03%	686,717
Nov 14, 2024	100.00	100.00	99.97	99.98	98.88	-	820,680
Nov 13, 2024	99.96	99.98	99.96	99.98	98.88	0.03%	703,465
Nov 12, 2024	99.95	99.97	99.95	99.95	98.85	0.01%	609,584
Nov 11, 2024	99.94	99.95	99.94	99.94	98.84	-0.01%	511,587
Nov 8, 2024	99.95	99.96	99.95	99.95	98.85	0.04%	515,730
Nov 7, 2024	99.92	99.92	99.90	99.91	98.82	0.01%	1,100,317
Nov 6, 2024	99.89	99.90	99.89	99.90	98.81	0.01%	539,422
Nov 5, 2024	99.89	99.89	99.88	99.89	98.80	0.01%	436,929
Nov 4, 2024	99.87	99.88	99.87	99.88	98.79	0.03%	514,692
Nov 1, 2024	99.87	99.88	99.85	99.85	98.76	-0.37%	997,931
Oct 31, 2024	100.21	100.22	100.20	100.22	98.73	0.03%	661,078
Oct 30, 2024	100.18	100.19	100.18	100.19	98.70	0.01%	409,488
Oct 29, 2024	100.19	100.19	100.17	100.18	98.69	0.02%	297,795
Oct 28, 2024	100.17	100.17	100.16	100.16	98.67	0.01%	406,978
Oct 25, 2024	100.15	100.16	100.15	100.15	98.66	0.03%	342,998
Oct 24, 2024	100.13	100.13	100.12	100.12	98.63	0.01%	242,501
Oct 23, 2024	100.11	100.12	100.10	100.11	98.62	-	404,429
Oct 22, 2024	100.09	100.11	100.09	100.11	98.62	0.02%	455,237
Oct 21, 2024	100.09	100.10	100.08	100.09	98.60	-	336,443
Oct 18, 2024	100.09	100.09	100.08	100.09	98.60	0.05%	349,757
Oct 17, 2024	100.06	100.06	100.04	100.04	98.56	-0.01%	382,600
Oct 16, 2024	100.05	100.05	100.03	100.05	98.57	0.03%	228,842
Oct 15, 2024	100.04	100.04	100.02	100.02	98.54	-	440,070
Oct 14, 2024	100.02	100.02	100.00	100.02	98.54	0.01%	305,467
Oct 11, 2024	100.02	100.02	100.01	100.01	98.53	0.04%	485,919
Oct 10, 2024	99.96	99.97	99.96	99.97	98.49	0.02%	422,801
Oct 9, 2024	99.95	99.96	99.94	99.95	98.47	-	463,773
Oct 8, 2024	99.93	99.95	99.93	99.95	98.47	0.03%	437,776
Oct 7, 2024	99.93	99.93	99.92	99.92	98.44	-0.01%	394,558
Oct 4, 2024	99.94	99.94	99.92	99.93	98.45	-	446,920
Oct 3, 2024	99.92	99.93	99.92	99.93	98.45	0.01%	535,999
Oct 2, 2024	99.93	99.93	99.91	99.92	98.44	0.01%	586,592
Oct 1, 2024	99.90	99.92	99.89	99.91	98.43	-0.38%	1,296,666
Sep 30, 2024	100.29	100.30	100.29	100.29	98.40	-0.01%	745,965
Sep 27, 2024	100.29	100.30	100.29	100.30	98.41	0.04%	600,438