BIT:GAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.54	0.55	0.54	0.55	0.55	1.10%	31,631
Mar 26, 2026	0.53	0.54	0.53	0.54	0.54	-1.09%	2,501
Mar 25, 2026	0.54	0.55	0.54	0.55	0.55	0.73%	15,295
Mar 24, 2026	0.53	0.57	0.53	0.55	0.55	2.63%	73,706
Mar 23, 2026	0.55	0.55	0.50	0.53	0.53	-6.01%	91,998
Mar 20, 2026	0.59	0.59	0.56	0.57	0.57	1.43%	26,943
Mar 19, 2026	0.59	0.59	0.54	0.56	0.56	-6.38%	50,491
Mar 18, 2026	0.60	0.60	0.58	0.60	0.60	2.41%	10,629
Mar 17, 2026	0.58	0.58	0.56	0.58	0.58	0.34%	3,818
Mar 16, 2026	0.60	0.60	0.57	0.58	0.58	-3.33%	48,254
Mar 13, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	8,380
Mar 12, 2026	0.60	0.61	0.60	0.61	0.61	-0.33%	13,631
Mar 11, 2026	0.60	0.61	0.60	0.61	0.61	0.33%	3,201
Mar 10, 2026	0.62	0.62	0.60	0.61	0.61	-2.24%	59,043
Mar 9, 2026	0.61	0.62	0.61	0.62	0.62	1.30%	11,451
Mar 6, 2026	0.61	0.62	0.60	0.62	0.62	0.33%	12,532
Mar 5, 2026	0.62	0.62	0.61	0.61	0.61	-1.60%	39,329
Mar 4, 2026	0.61	0.63	0.61	0.62	0.62	0.65%	82,854
Mar 3, 2026	0.63	0.63	0.61	0.62	0.62	-1.27%	132,824
Mar 2, 2026	0.61	0.63	0.61	0.63	0.63	-0.95%	8,334
Feb 27, 2026	0.63	0.64	0.60	0.63	0.63	-0.63%	91,975
Feb 26, 2026	0.63	0.64	0.63	0.64	0.64	-0.31%	73,975
Feb 25, 2026	0.63	0.64	0.63	0.64	0.64	0.95%	88,653
Feb 24, 2026	0.62	0.63	0.62	0.63	0.63	-	65,689
Feb 23, 2026	0.63	0.63	0.63	0.63	0.63	0.63%	61,760
Feb 20, 2026	0.63	0.63	0.63	0.63	0.63	-0.32%	11,436
Feb 19, 2026	0.62	0.63	0.62	0.63	0.63	-	115,376
Feb 18, 2026	0.63	0.63	0.62	0.63	0.63	-	21,760
Feb 17, 2026	0.63	0.63	0.62	0.63	0.63	-0.32%	35,390
Feb 16, 2026	0.62	0.64	0.62	0.63	0.63	-0.31%	21,926
Feb 13, 2026	0.62	0.64	0.61	0.64	0.64	0.63%	13,476
Feb 12, 2026	0.63	0.63	0.62	0.63	0.63	-0.63%	10,145
Feb 11, 2026	0.63	0.64	0.63	0.64	0.64	0.32%	2,801
Feb 10, 2026	0.63	0.64	0.63	0.63	0.63	-	25,663
Feb 9, 2026	0.62	0.63	0.62	0.63	0.63	-	59,246
Feb 6, 2026	0.63	0.63	0.62	0.63	0.63	-0.94%	86,110
Feb 5, 2026	0.64	0.64	0.63	0.64	0.64	-0.93%	93,155
Feb 4, 2026	0.64	0.65	0.64	0.65	0.65	0.62%	52,584
Feb 3, 2026	0.63	0.64	0.63	0.64	0.64	-0.31%	102,114
Feb 2, 2026	0.64	0.65	0.62	0.64	0.64	0.63%	68,752
Jan 30, 2026	0.64	0.64	0.64	0.64	0.64	-0.31%	1,000
Jan 29, 2026	0.64	0.64	0.64	0.64	0.64	-0.31%	27,898
Jan 28, 2026	0.63	0.64	0.63	0.64	0.64	0.94%	14,934
Jan 27, 2026	0.63	0.64	0.63	0.64	0.64	-1.54%	8,770
Jan 26, 2026	0.64	0.65	0.64	0.65	0.65	1.25%	76,714
Jan 23, 2026	0.64	0.64	0.64	0.64	0.64	-0.93%	6,390
Jan 22, 2026	0.64	0.65	0.64	0.65	0.65	1.25%	1,641
Jan 21, 2026	0.64	0.64	0.64	0.64	0.64	-1.24%	17,116
Jan 20, 2026	0.65	0.65	0.64	0.65	0.65	-	111,023
Jan 19, 2026	0.63	0.65	0.63	0.65	0.65	-0.62%	81,271