BIT:GAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.64	0.65	0.63	0.64	0.64	-0.31%	23,222
Dec 4, 2025	0.63	0.65	0.63	0.64	0.64	-1.23%	2,295
Dec 3, 2025	0.63	0.65	0.63	0.65	0.65	0.93%	87,962
Dec 2, 2025	0.64	0.64	0.63	0.64	0.64	0.94%	18,668
Dec 1, 2025	0.64	0.64	0.63	0.64	0.64	-0.93%	320,245
Nov 28, 2025	0.64	0.64	0.63	0.64	0.64	0.31%	21,396
Nov 27, 2025	0.65	0.65	0.64	0.64	0.64	-	5,493
Nov 26, 2025	0.64	0.64	0.64	0.64	0.64	-0.62%	30,601
Nov 25, 2025	0.64	0.65	0.64	0.65	0.65	-	17,227
Nov 24, 2025	0.65	0.65	0.63	0.65	0.65	0.94%	73,061
Nov 21, 2025	0.64	0.65	0.63	0.64	0.64	-2.44%	15,396
Nov 20, 2025	0.65	0.66	0.64	0.66	0.66	0.92%	39,943
Nov 19, 2025	0.66	0.66	0.65	0.65	0.65	0.31%	9,124
Nov 18, 2025	0.64	0.65	0.64	0.65	0.65	0.62%	35,975
Nov 17, 2025	0.64	0.65	0.64	0.64	0.64	-2.13%	45,484
Nov 14, 2025	0.66	0.66	0.66	0.66	0.66	-1.79%	30,703
Nov 13, 2025	0.66	0.67	0.66	0.67	0.67	1.52%	31,508
Nov 12, 2025	0.66	0.66	0.66	0.66	0.66	-1.20%	16,120
Nov 11, 2025	0.65	0.67	0.65	0.67	0.67	1.21%	24,777
Nov 10, 2025	0.64	0.66	0.64	0.66	0.66	0.30%	14,427
Nov 7, 2025	0.66	0.66	0.65	0.66	0.66	-0.30%	36,174
Nov 6, 2025	0.65	0.66	0.65	0.66	0.66	1.23%	9,538
Nov 5, 2025	0.66	0.66	0.65	0.65	0.65	-0.31%	8,870
Nov 4, 2025	0.66	0.66	0.64	0.65	0.65	-1.21%	47,379
Nov 3, 2025	0.66	0.66	0.65	0.66	0.66	-	6,350
Oct 31, 2025	0.65	0.67	0.65	0.66	0.66	0.30%	26,701
Oct 30, 2025	0.65	0.67	0.65	0.66	0.66	-0.90%	19,676
Oct 29, 2025	0.66	0.67	0.66	0.67	0.67	-0.60%	54,586
Oct 28, 2025	0.67	0.67	0.66	0.67	0.67	0.30%	6,707
Oct 27, 2025	0.66	0.67	0.66	0.67	0.67	-0.89%	10,150
Oct 24, 2025	0.67	0.67	0.67	0.67	0.67	0.30%	3,675
Oct 23, 2025	0.66	0.68	0.66	0.67	0.67	-	32,921
Oct 22, 2025	0.66	0.67	0.66	0.67	0.67	-0.59%	24,205
Oct 21, 2025	0.66	0.68	0.65	0.68	0.68	2.42%	30,108
Oct 20, 2025	0.66	0.66	0.66	0.66	0.66	1.54%	19,998
Oct 17, 2025	0.68	0.68	0.64	0.65	0.65	-5.52%	141,233
Oct 16, 2025	0.69	0.69	0.68	0.69	0.69	-0.86%	40,971
Oct 15, 2025	0.69	0.70	0.68	0.69	0.69	0.87%	36,937
Oct 14, 2025	0.70	0.70	0.68	0.69	0.69	-1.15%	25,149
Oct 13, 2025	0.69	0.71	0.68	0.70	0.70	-0.57%	68,297
Oct 10, 2025	0.70	0.71	0.69	0.70	0.70	-0.28%	62,726
Oct 9, 2025	0.70	0.71	0.68	0.70	0.70	0.29%	157,379
Oct 8, 2025	0.70	0.70	0.67	0.70	0.70	1.16%	111,250
Oct 7, 2025	0.66	0.70	0.66	0.69	0.69	4.85%	204,705
Oct 6, 2025	0.65	0.66	0.65	0.66	0.66	0.61%	28,012
Oct 3, 2025	0.64	0.66	0.64	0.66	0.66	0.92%	12,600
Oct 2, 2025	0.66	0.66	0.64	0.65	0.65	0.62%	34,518
Oct 1, 2025	0.66	0.66	0.64	0.65	0.65	-1.82%	48,264
Sep 30, 2025	0.65	0.67	0.64	0.66	0.66	0.92%	74,599
Sep 29, 2025	0.67	0.67	0.65	0.65	0.65	-2.69%	53,412