BIT:GAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.67	0.69	0.67	0.68	0.68	-1.45%	11,577
Aug 12, 2025	0.67	0.69	0.67	0.69	0.69	-	10,073
Aug 11, 2025	0.68	0.69	0.67	0.69	0.69	1.17%	4,550
Aug 8, 2025	0.68	0.68	0.67	0.68	0.68	2.10%	19,545
Aug 7, 2025	0.67	0.68	0.66	0.67	0.67	-1.76%	11,739
Aug 6, 2025	0.69	0.69	0.67	0.68	0.68	1.49%	1,705
Aug 5, 2025	0.69	0.69	0.66	0.67	0.67	-0.89%	9,543
Aug 4, 2025	0.67	0.68	0.67	0.68	0.68	0.90%	22,296
Aug 1, 2025	0.68	0.68	0.67	0.67	0.67	-0.30%	32,975
Jul 31, 2025	0.68	0.68	0.67	0.67	0.67	-3.17%	19,151
Jul 30, 2025	0.69	0.70	0.68	0.69	0.69	0.58%	6,561
Jul 29, 2025	0.71	0.71	0.69	0.69	0.69	-1.43%	2,008
Jul 28, 2025	0.71	0.72	0.68	0.70	0.70	-1.13%	80,945
Jul 25, 2025	0.70	0.71	0.70	0.71	0.71	3.51%	67,225
Jul 24, 2025	0.70	0.70	0.68	0.68	0.68	-2.29%	30,360
Jul 23, 2025	0.70	0.70	0.69	0.70	0.70	-0.85%	16,322
Jul 22, 2025	0.68	0.71	0.67	0.71	0.71	1.15%	7,200
Jul 21, 2025	0.68	0.70	0.68	0.70	0.70	2.35%	8,670
Jul 18, 2025	0.68	0.69	0.67	0.68	0.68	1.49%	34,883
Jul 17, 2025	0.69	0.69	0.67	0.67	0.67	-4.00%	99,308
Jul 16, 2025	0.69	0.70	0.69	0.70	0.70	-0.28%	17,190
Jul 15, 2025	0.69	0.70	0.69	0.70	0.70	-0.28%	31,107
Jul 14, 2025	0.69	0.72	0.68	0.70	0.70	-1.12%	49,238
Jul 11, 2025	0.71	0.72	0.70	0.71	0.71	-1.11%	13,770
Jul 10, 2025	0.71	0.72	0.71	0.72	0.72	0.28%	72,766
Jul 9, 2025	0.72	0.72	0.71	0.72	0.72	-1.10%	45,184
Jul 8, 2025	0.73	0.73	0.73	0.73	0.73	0.28%	7,743
Jul 7, 2025	0.73	0.73	0.70	0.72	0.72	-0.82%	53,766
Jul 4, 2025	0.73	0.74	0.73	0.73	0.73	-	23,440
Jul 3, 2025	0.73	0.74	0.73	0.73	0.73	-0.82%	20,312
Jul 2, 2025	0.74	0.75	0.73	0.74	0.74	-1.08%	14,801
Jul 1, 2025	0.74	0.74	0.73	0.74	0.74	-	23,806
Jun 30, 2025	0.73	0.74	0.73	0.74	0.74	0.81%	6,986
Jun 27, 2025	0.73	0.74	0.73	0.74	0.74	-0.27%	46,082
Jun 26, 2025	0.74	0.74	0.73	0.74	0.74	0.54%	16,813
Jun 25, 2025	0.75	0.75	0.73	0.74	0.74	0.27%	16,948
Jun 24, 2025	0.74	0.75	0.73	0.73	0.73	-	49,646
Jun 23, 2025	0.74	0.74	0.72	0.73	0.73	-2.13%	99,397
Jun 20, 2025	0.76	0.76	0.74	0.75	0.75	-0.53%	91,086
Jun 19, 2025	0.77	0.77	0.74	0.75	0.75	-1.82%	98,902
Jun 18, 2025	0.76	0.77	0.75	0.77	0.77	2.95%	138,788
Jun 17, 2025	0.76	0.76	0.74	0.75	0.75	-0.80%	32,306
Jun 16, 2025	0.74	0.76	0.73	0.75	0.75	1.62%	109,824
Jun 13, 2025	0.73	0.76	0.73	0.74	0.74	-2.37%	111,819
Jun 12, 2025	0.73	0.76	0.72	0.76	0.76	3.55%	534,701
Jun 11, 2025	0.71	0.75	0.70	0.73	0.73	1.95%	327,677
Jun 10, 2025	0.73	0.73	0.70	0.72	0.72	-0.28%	20,748
Jun 9, 2025	0.73	0.73	0.71	0.72	0.72	0.56%	76,229
Jun 6, 2025	0.70	0.73	0.70	0.72	0.72	1.42%	105,106
Jun 5, 2025	0.70	0.71	0.70	0.71	0.71	-1.12%	54,634