ASX:GGAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.92	19.04	18.89	18.89	18.89	1.23%	1,429
Oct 29, 2026	18.66	18.66	18.66	18.66	18.66	0.48%	731
Oct 28, 2026	18.73	18.73	18.52	18.57	18.57	-1.17%	40,763
Oct 27, 2026	18.71	18.79	18.71	18.79	18.79	0.64%	55,351
Oct 26, 2026	18.52	18.69	18.52	18.67	18.67	-0.48%	2,589
Oct 23, 2026	18.72	18.78	18.70	18.76	18.76	2.57%	39,800
Oct 22, 2026	18.29	18.29	18.29	18.29	18.29	-0.22%	500
Oct 21, 2026	18.34	18.36	18.33	18.33	18.33	0.22%	38,351
Oct 20, 2026	18.20	18.33	18.20	18.29	18.29	-0.84%	451
Oct 19, 2026	18.46	18.48	18.39	18.45	18.45	-0.03%	96
Oct 16, 2026	18.46	18.46	18.42	18.45	18.45	-0.22%	154
Oct 15, 2026	18.54	18.55	18.49	18.49	18.49	2.04%	3,617
Oct 14, 2026	18.14	18.14	18.07	18.12	18.12	-0.22%	260
Oct 13, 2026	18.09	18.22	18.09	18.16	18.16	0.39%	2,216
Oct 12, 2026	18.07	18.09	18.02	18.09	18.09	0.67%	1,583
Oct 9, 2026	18.02	18.02	17.93	17.97	17.97	0.84%	656
Oct 8, 2026	17.85	17.85	17.80	17.82	17.82	0.62%	3
Oct 7, 2026	17.77	17.77	17.71	17.71	17.71	-0.06%	4
Oct 6, 2026	17.77	17.77	17.72	17.72	17.72	-1.45%	4
Oct 5, 2026	17.98	17.98	17.98	17.98	17.98	0.28%	1
Oct 2, 2026	17.83	17.94	17.83	17.93	17.93	0.73%	3,768
Oct 1, 2026	17.72	17.84	17.68	17.80	17.80	-1.06%	35,519
Sep 30, 2026	17.94	18.04	17.94	17.99	17.99	1.81%	11,003
Sep 29, 2026	17.69	17.74	17.67	17.67	17.67	-0.34%	64
Sep 28, 2026	17.76	17.76	17.73	17.73	17.73	-0.11%	816
Sep 25, 2026	17.70	17.75	17.70	17.75	17.75	-0.56%	28,968
Sep 24, 2026	17.80	17.91	17.76	17.85	17.85	-2.88%	22,633
Sep 23, 2026	18.40	18.40	18.38	18.38	18.38	1.27%	29
Sep 22, 2026	18.27	18.27	18.15	18.15	18.15	0.11%	610
Sep 21, 2026	18.16	18.18	18.13	18.13	18.13	-0.44%	4
Sep 18, 2026	18.21	18.21	18.21	18.21	18.21	1.39%	1,000
Sep 17, 2026	17.98	18.03	17.96	17.96	17.96	0.96%	506
Sep 16, 2026	17.86	17.86	17.79	17.79	17.79	0.91%	2,145
Sep 15, 2026	17.84	17.84	17.63	17.63	17.63	-1.89%	1,606
Sep 14, 2026	17.92	17.97	17.90	17.97	17.97	1.07%	55,311
Sep 11, 2026	17.79	17.79	17.70	17.78	17.78	-2.04%	3,701
Sep 10, 2026	18.18	18.18	18.15	18.15	18.15	-1.20%	1,502
Sep 9, 2026	18.37	18.37	18.37	18.37	18.37	-0.97%	2
Sep 8, 2026	18.55	18.55	18.55	18.55	18.55	0.27%	1
Sep 7, 2026	18.54	18.56	18.50	18.50	18.50	-0.05%	542
Sep 4, 2026	18.58	18.58	18.51	18.51	18.51	0.27%	5,332
Sep 3, 2026	18.46	18.46	18.46	18.46	18.46	0.27%	500
Sep 2, 2026	18.34	18.41	18.28	18.41	18.41	-0.27%	6,166
Sep 1, 2026	18.65	18.65	18.46	18.46	18.46	-2.12%	1,639
Aug 31, 2026	18.88	18.88	18.86	18.86	18.86	0.27%	812
Aug 28, 2026	18.77	18.81	18.77	18.81	18.81	0.05%	690
Aug 27, 2026	18.92	18.92	18.80	18.80	18.80	-1.57%	1,900
Aug 24, 2026	19.10	19.10	19.10	19.10	19.10	0.74%	1,000
Aug 21, 2026	19.00	19.00	18.96	18.96	18.96	-0.37%	1,000
Aug 19, 2026	18.95	19.03	18.95	19.03	19.03	0.95%	1,803