GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	100.05	100.06	100.05	100.05	100.05	-	731,087
Nov 19, 2024	100.05	100.05	100.04	100.05	100.05	0.02%	471,941
Nov 18, 2024	100.04	100.04	100.02	100.03	100.03	0.02%	647,556
Nov 15, 2024	100.02	100.02	100.01	100.01	100.01	0.03%	686,717
Nov 14, 2024	100.00	100.00	99.97	99.98	99.98	-	820,680
Nov 13, 2024	99.96	99.98	99.96	99.98	99.98	0.03%	703,465
Nov 12, 2024	99.95	99.97	99.95	99.95	99.95	0.01%	609,584
Nov 11, 2024	99.94	99.95	99.94	99.94	99.94	-0.01%	511,587
Nov 8, 2024	99.95	99.96	99.95	99.95	99.95	0.04%	515,730
Nov 7, 2024	99.92	99.92	99.90	99.91	99.91	0.01%	1,100,317
Nov 6, 2024	99.89	99.90	99.89	99.90	99.90	0.01%	539,422
Nov 5, 2024	99.89	99.89	99.88	99.89	99.89	0.01%	436,929
Nov 4, 2024	99.87	99.88	99.87	99.88	99.88	0.03%	514,692
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%	661,078
Oct 30, 2024	100.18	100.19	100.18	100.19	99.80	0.01%	409,488
Oct 29, 2024	100.19	100.19	100.17	100.18	99.79	0.02%	297,795
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%	342,998
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%	349,757
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	-	440,070
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	-	463,773
Oct 8, 2024	99.93	99.95	99.93	99.95	99.56	0.03%	437,776
Oct 7, 2024	99.93	99.93	99.92	99.92	99.53	-0.01%	394,558
Oct 4, 2024	99.94	99.94	99.92	99.93	99.54	-	446,920
Oct 3, 2024	99.92	99.93	99.92	99.93	99.54	0.01%	535,999
Oct 2, 2024	99.93	99.93	99.91	99.92	99.53	0.01%	586,592
Oct 1, 2024	99.90	99.92	99.89	99.91	99.52	-0.38%	1,296,666
Sep 30, 2024	100.29	100.30	100.29	100.29	99.49	-0.01%	745,965
Sep 27, 2024	100.29	100.30	100.29	100.30	99.50	0.04%	600,438
Sep 26, 2024	100.25	100.27	100.25	100.26	99.46	0.01%	717,892
Sep 25, 2024	100.25	100.26	100.24	100.25	99.45	0.02%	890,913
Sep 24, 2024	100.23	100.24	100.22	100.23	99.43	0.01%	429,497
Sep 23, 2024	100.20	100.22	100.20	100.22	99.42	0.01%	577,426
Sep 20, 2024	100.21	100.21	100.18	100.21	99.41	0.06%	490,115
Sep 19, 2024	100.14	100.16	100.14	100.15	99.35	0.02%	975,999
Sep 18, 2024	100.12	100.15	100.10	100.13	99.33	0.04%	325,239
Sep 17, 2024	100.11	100.11	100.09	100.09	99.29	-	528,025
Sep 16, 2024	100.10	100.10	100.08	100.09	99.29	0.03%	411,524
Sep 13, 2024	100.06	100.07	100.05	100.06	99.26	0.05%	526,538
Sep 12, 2024	99.99	100.01	99.99	100.01	99.21	0.02%	485,385
Sep 11, 2024	99.99	100.00	99.98	99.99	99.19	0.01%	284,967
Sep 10, 2024	99.97	99.99	99.97	99.98	99.18	0.01%	455,308
Sep 9, 2024	99.96	99.97	99.95	99.97	99.17	0.02%	446,070
Sep 6, 2024	99.94	99.95	99.94	99.95	99.15	0.05%	422,253
Sep 5, 2024	99.90	99.90	99.89	99.90	99.10	0.03%	546,754
Sep 4, 2024	99.87	99.89	99.86	99.87	99.07	0.04%	2,189,890
Sep 3, 2024	99.83	99.85	99.83	99.83	99.03	-0.40%	1,409,258
Aug 30, 2024	100.24	100.24	100.22	100.23	99.02	0.05%	690,633
Aug 29, 2024	100.19	100.19	100.17	100.18	98.97	-	547,098
Aug 28, 2024	100.18	100.18	100.17	100.18	98.97	0.02%	509,352
Aug 27, 2024	100.16	100.16	100.15	100.16	98.95	0.03%	639,529
Aug 26, 2024	100.14	100.15	100.13	100.13	98.92	-0.01%	538,326
Aug 23, 2024	100.12	100.14	100.12	100.14	98.93	0.06%	395,733
Aug 22, 2024	100.08	100.09	100.08	100.08	98.87	-	298,617
Aug 21, 2024	100.08	100.09	100.06	100.08	98.87	0.04%	894,552
Aug 20, 2024	100.05	100.05	100.04	100.04	98.83	0.01%	553,719
Aug 19, 2024	100.02	100.03	100.02	100.03	98.82	0.03%	1,282,386
Aug 16, 2024	100.00	100.02	100.00	100.00	98.79	0.04%	406,722
Aug 15, 2024	99.97	99.97	99.96	99.96	98.75	-	596,932
Aug 14, 2024	99.96	99.97	99.96	99.96	98.75	-	472,790
Aug 13, 2024	99.96	99.97	99.95	99.96	98.75	0.03%	592,341
Aug 12, 2024	99.92	99.94	99.92	99.93	98.72	-	291,613
Aug 9, 2024	99.95	99.95	99.91	99.93	98.72	0.04%	566,897
Aug 8, 2024	99.89	99.89	99.87	99.89	98.68	0.01%	459,374
Aug 7, 2024	99.88	99.88	99.86	99.88	98.67	0.03%	958,653
Aug 6, 2024	99.89	99.89	99.85	99.85	98.64	-0.02%	623,273
Aug 5, 2024	99.90	99.92	99.87	99.87	98.66	0.01%	1,568,100
Aug 2, 2024	99.84	99.87	99.84	99.86	98.65	0.11%	1,372,099
Aug 1, 2024	99.74	99.77	99.74	99.75	98.55	-0.46%	1,002,294
Jul 31, 2024	100.17	100.21	100.17	100.21	98.54	0.05%	476,632
Jul 30, 2024	100.15	100.17	100.15	100.16	98.49	-	1,291,351
Jul 29, 2024	100.15	100.16	100.15	100.16	98.49	0.03%	506,103
Jul 26, 2024	100.13	100.14	100.12	100.13	98.46	0.04%	625,211
Jul 25, 2024	100.08	100.10	100.08	100.09	98.43	0.01%	337,029
Jul 24, 2024	100.07	100.08	100.06	100.08	98.42	0.02%	563,839
Jul 23, 2024	100.06	100.06	100.05	100.06	98.40	0.03%	305,379
Jul 22, 2024	100.05	100.05	100.03	100.03	98.37	0.01%	360,843
Jul 19, 2024	100.03	100.03	100.02	100.02	98.36	0.03%	237,525
Jul 18, 2024	99.98	99.99	99.98	99.99	98.33	0.02%	387,258
Jul 17, 2024	99.98	99.98	99.96	99.97	98.31	0.01%	480,385
Jul 16, 2024	99.95	99.96	99.95	99.96	98.30	0.01%	505,138
Jul 15, 2024	99.95	99.95	99.94	99.95	98.29	0.02%	275,947
Jul 12, 2024	99.93	99.93	99.91	99.93	98.27	0.06%	580,159
Jul 11, 2024	99.88	99.88	99.87	99.87	98.21	0.02%	458,259
Jul 10, 2024	99.85	99.85	99.84	99.85	98.19	0.02%	270,263
Jul 9, 2024	99.83	99.84	99.82	99.83	98.17	0.02%	413,134
Jul 8, 2024	99.83	99.83	99.81	99.81	98.15	0.01%	453,057
Jul 5, 2024	99.81	99.81	99.79	99.80	98.14	0.04%	335,256
Jul 3, 2024	99.75	99.76	99.75	99.76	98.10	0.03%	262,692
Jul 2, 2024	99.73	99.73	99.72	99.73	98.07	0.03%	425,726