ASX:GGAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	18.88	18.89	18.84	18.85	18.85	-0.89%	2,672
Aug 17, 2026	19.02	19.02	18.97	19.02	19.02	-0.16%	1,179
Aug 11, 2026	19.09	19.09	19.05	19.05	19.05	-0.83%	1,833
Aug 10, 2026	19.21	19.21	19.21	19.21	19.21	-0.05%	1,000
Aug 4, 2026	19.22	19.22	19.22	19.22	19.22	0.73%	450
Aug 3, 2026	19.13	19.13	19.08	19.08	19.08	-0.05%	2
Jul 30, 2026	19.22	19.22	19.09	19.09	19.09	-1.80%	1,054
Jul 29, 2026	19.44	19.44	19.44	19.44	19.44	2.26%	1,000
Jul 28, 2026	19.01	19.01	19.01	19.01	19.01	-0.21%	1,000
Jul 27, 2026	18.99	19.06	18.99	19.05	19.05	1.71%	1,545
Jul 24, 2026	18.72	18.73	18.68	18.73	18.73	-1.42%	3,066
Jul 23, 2026	19.15	19.15	19.00	19.00	19.00	-0.84%	3,260
Jul 22, 2026	19.16	19.16	19.16	19.16	19.16	-0.16%	1,000
Jul 20, 2026	19.21	19.21	19.16	19.19	19.19	-2.04%	1,004
Jul 13, 2026	19.50	19.59	19.50	19.59	19.59	1.29%	1,449
Jul 9, 2026	19.34	19.34	19.34	19.34	19.34	-2.47%	1,000
Jul 6, 2026	19.83	19.83	19.83	19.83	19.83	0.20%	2,000
Jul 3, 2026	19.79	19.79	19.79	19.79	19.79	-1.35%	500
Jun 30, 2026	20.06	20.06	20.06	20.06	20.06	0.35%	206
Jun 29, 2026	20.00	20.00	19.99	19.99	19.99	-0.40%	10,245
Jun 26, 2026	20.07	20.07	20.07	20.07	20.07	1.11%	100
Jun 24, 2026	19.85	19.85	19.85	19.85	19.85	0.10%	500
Jun 23, 2026	19.78	19.83	19.78	19.83	19.83	0.51%	2,877
Jun 22, 2026	19.73	19.73	19.73	19.73	19.73	-0.30%	1
Jun 18, 2026	19.79	19.79	19.79	19.79	19.79	-0.35%	128
Jun 17, 2026	19.86	19.86	19.86	19.86	19.86	1.69%	500
Jun 16, 2026	19.53	19.53	19.53	19.53	19.53	-1.76%	270
Jun 15, 2026	19.86	19.88	19.86	19.88	19.88	1.12%	4,201