GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	100.13	100.13	100.11	100.12	100.12	0.03%	1,098,204
Dec 19, 2024	100.09	100.09	100.07	100.09	100.09	0.01%	1,462,531
Dec 18, 2024	100.08	100.08	100.06	100.08	100.08	0.03%	889,423
Dec 17, 2024	100.06	100.06	100.05	100.05	100.05	0.01%	401,200
Dec 16, 2024	100.04	100.05	100.03	100.04	100.04	0.02%	405,129
Dec 13, 2024	100.03	100.04	100.02	100.02	100.02	0.01%	570,000
Dec 12, 2024	100.00	100.01	100.00	100.01	100.01	0.02%	487,200
Dec 11, 2024	99.97	99.99	99.97	99.99	99.99	0.03%	665,543
Dec 10, 2024	99.96	99.97	99.96	99.96	99.96	-	272,200
Dec 9, 2024	99.96	99.96	99.94	99.96	99.96	0.01%	510,000
Dec 6, 2024	99.94	99.95	99.94	99.95	99.95	0.06%	616,600
Dec 5, 2024	99.90	99.90	99.89	99.89	99.89	0.01%	2,158,100
Dec 4, 2024	99.89	99.89	99.87	99.88	99.88	0.02%	1,394,000
Dec 3, 2024	99.85	99.87	99.85	99.86	99.86	0.01%	421,311
Dec 2, 2024	99.83	99.85	99.83	99.85	99.85	-0.34%	1,178,300
Nov 29, 2024	100.18	100.19	100.18	100.19	99.83	0.04%	262,527
Nov 27, 2024	100.14	100.16	100.14	100.15	99.79	0.04%	385,110
Nov 26, 2024	100.11	100.13	100.11	100.11	99.75	-	614,000
Nov 25, 2024	100.10	100.11	100.10	100.11	99.75	0.03%	524,300
Nov 22, 2024	100.09	100.10	100.08	100.08	99.72	0.03%	696,200
Nov 21, 2024	100.07	100.07	100.05	100.05	99.69	-	593,285
Nov 20, 2024	100.05	100.06	100.05	100.05	99.69	-	731,100
Nov 19, 2024	100.05	100.05	100.04	100.05	99.69	0.02%	471,941
Nov 18, 2024	100.04	100.04	100.02	100.03	99.67	0.02%	647,556
Nov 15, 2024	100.02	100.02	100.01	100.01	99.65	0.03%	686,717
Nov 14, 2024	100.00	100.00	99.97	99.98	99.62	-	820,700
Nov 13, 2024	99.96	99.98	99.96	99.98	99.62	0.03%	703,500
Nov 12, 2024	99.95	99.97	99.95	99.95	99.59	0.01%	609,600
Nov 11, 2024	99.94	99.95	99.94	99.94	99.58	-0.01%	511,587
Nov 8, 2024	99.95	99.96	99.95	99.95	99.59	0.04%	515,730
Nov 7, 2024	99.92	99.92	99.90	99.91	99.55	0.01%	1,100,317
Nov 6, 2024	99.89	99.90	99.89	99.90	99.54	0.01%	539,422
Nov 5, 2024	99.89	99.89	99.88	99.89	99.53	0.01%	436,929
Nov 4, 2024	99.87	99.88	99.87	99.88	99.52	0.03%	514,700
Nov 1, 2024	99.87	99.88	99.85	99.85	99.85	-0.37%	997,931
Oct 31, 2024	100.21	100.22	100.20	100.22	99.83	0.03%	661,100
Oct 30, 2024	100.18	100.19	100.18	100.19	99.80	0.01%	409,500
Oct 29, 2024	100.19	100.19	100.17	100.18	99.79	0.02%	297,800
Oct 28, 2024	100.17	100.17	100.16	100.16	99.77	0.01%	406,978
Oct 25, 2024	100.15	100.16	100.15	100.15	99.76	0.03%	343,000
Oct 24, 2024	100.13	100.13	100.12	100.12	99.73	0.01%	242,501
Oct 23, 2024	100.11	100.12	100.10	100.11	99.72	-	404,429
Oct 22, 2024	100.09	100.11	100.09	100.11	99.72	0.02%	455,237
Oct 21, 2024	100.09	100.10	100.08	100.09	99.70	-	336,443
Oct 18, 2024	100.09	100.09	100.08	100.09	99.70	0.05%	349,800
Oct 17, 2024	100.06	100.06	100.04	100.04	99.65	-0.01%	382,600
Oct 16, 2024	100.05	100.05	100.03	100.05	99.66	0.03%	228,842
Oct 15, 2024	100.04	100.04	100.02	100.02	99.63	-	440,100
Oct 14, 2024	100.02	100.02	100.00	100.02	99.63	0.01%	305,467
Oct 11, 2024	100.02	100.02	100.01	100.01	99.62	0.04%	485,919
Oct 10, 2024	99.96	99.97	99.96	99.97	99.58	0.02%	422,801
Oct 9, 2024	99.95	99.96	99.94	99.95	99.56	-	463,800
Oct 8, 2024	99.93	99.95	99.93	99.95	99.56	0.03%	437,800
Oct 7, 2024	99.93	99.93	99.92	99.92	99.53	-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