BIT:GAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.51	0.51	0.50	0.50	0.50	-1.19%	33,459
May 28, 2026	0.49	0.51	0.49	0.51	0.51	1.20%	25,955
May 27, 2026	0.52	0.52	0.49	0.50	0.50	-3.10%	100,122
May 26, 2026	0.53	0.53	0.50	0.52	0.52	1.18%	30,784
May 25, 2026	0.50	0.51	0.48	0.51	0.51	2.00%	78,903
May 22, 2026	0.51	0.51	0.50	0.50	0.50	-	42,230
May 21, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	61,682
May 20, 2026	0.52	0.52	0.50	0.51	0.51	-0.39%	28,277
May 19, 2026	0.52	0.52	0.50	0.51	0.51	-	78,426
May 18, 2026	0.51	0.53	0.50	0.51	0.51	-3.03%	102,741
May 15, 2026	0.51	0.53	0.51	0.53	0.53	-1.49%	8,951
May 14, 2026	0.52	0.54	0.51	0.54	0.54	1.13%	31,648
May 13, 2026	0.52	0.54	0.52	0.53	0.53	-1.12%	30,517
May 12, 2026	0.54	0.56	0.50	0.54	0.54	1.52%	94,310
May 11, 2026	0.55	0.55	0.53	0.53	0.53	-1.86%	62,519
May 8, 2026	0.54	0.54	0.52	0.54	0.54	0.37%	37,210
May 7, 2026	0.54	0.56	0.52	0.54	0.54	-3.94%	227,977
May 6, 2026	0.57	0.57	0.53	0.56	0.56	-1.41%	127,048
May 5, 2026	0.57	0.57	0.55	0.57	0.57	-3.41%	84,160
May 4, 2026	0.58	0.59	0.58	0.59	0.59	-1.68%	49,657
Apr 30, 2026	0.58	0.60	0.58	0.60	0.60	-	11,485
Apr 29, 2026	0.59	0.60	0.57	0.60	0.60	-0.67%	23,874
Apr 28, 2026	0.59	0.60	0.59	0.60	0.60	-	1,529
Apr 27, 2026	0.59	0.60	0.59	0.60	0.60	-	17,755
Apr 24, 2026	0.61	0.61	0.59	0.60	0.60	-	7,454
Apr 23, 2026	0.59	0.61	0.59	0.60	0.60	-0.99%	26,347
Apr 22, 2026	0.59	0.61	0.59	0.61	0.61	1.34%	34,135
Apr 21, 2026	0.60	0.61	0.60	0.60	0.60	-1.32%	10,450
Apr 20, 2026	0.56	0.61	0.56	0.61	0.61	3.77%	197,163
Apr 17, 2026	0.56	0.60	0.56	0.58	0.58	4.29%	183,914
Apr 16, 2026	0.55	0.56	0.54	0.56	0.56	-0.71%	19,231
Apr 15, 2026	0.57	0.57	0.55	0.56	0.56	-1.05%	10,330
Apr 14, 2026	0.57	0.57	0.54	0.57	0.57	1.79%	126,238
Apr 13, 2026	0.54	0.56	0.54	0.56	0.56	0.72%	2,201
Apr 10, 2026	0.56	0.56	0.54	0.56	0.56	-1.07%	12,700
Apr 9, 2026	0.56	0.56	0.54	0.56	0.56	-	38,000
Apr 8, 2026	0.55	0.57	0.55	0.56	0.56	0.36%	110,762
Apr 7, 2026	0.54	0.56	0.54	0.56	0.56	-	127,828
Apr 2, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	11,000
Apr 1, 2026	0.55	0.57	0.55	0.57	0.57	4.01%	57,950
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	-	32,142
Mar 30, 2026	0.54	0.55	0.54	0.55	0.55	-0.36%	1,300
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