BIT:GAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.38	0.38	0.37	0.38	-	-1.05%	28,554
Sep 28, 2026	0.38	0.39	0.38	0.38	0.38	0.26%	7,919
Sep 25, 2026	0.38	0.38	0.38	0.38	0.38	-0.26%	14,682
Sep 24, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	89,231
Sep 23, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	18,948
Sep 22, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	22,583
Sep 21, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	30,509
Sep 18, 2026	0.41	0.41	0.39	0.39	0.39	-3.47%	175,028
Sep 17, 2026	0.40	0.41	0.39	0.40	0.40	2.02%	128,342
Sep 16, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	59,995
Sep 15, 2026	0.41	0.41	0.40	0.40	0.40	-2.43%	109,650
Sep 14, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	57,935
Sep 11, 2026	0.41	0.42	0.40	0.42	0.42	2.68%	121,369
Sep 10, 2026	0.41	0.41	0.41	0.41	0.41	-0.73%	27,441
Sep 9, 2026	0.43	0.43	0.41	0.41	0.41	-2.36%	73,116
Sep 8, 2026	0.41	0.43	0.41	0.42	0.42	2.67%	245,551
Sep 7, 2026	0.43	0.43	0.41	0.41	0.41	-1.90%	177,298
Sep 4, 2026	0.43	0.43	0.41	0.42	0.42	0.24%	63,310
Sep 3, 2026	0.41	0.43	0.40	0.42	0.42	3.46%	98,556
Sep 2, 2026	0.41	0.41	0.40	0.41	0.41	0.75%	55,195
Sep 1, 2026	0.42	0.42	0.40	0.40	0.40	-3.13%	102,294
Aug 31, 2026	0.43	0.45	0.41	0.42	0.42	-3.04%	141,486
Aug 28, 2026	0.42	0.43	0.42	0.43	0.43	1.90%	38,579
Aug 27, 2026	0.42	0.44	0.42	0.42	0.42	1.20%	315,302
Aug 26, 2026	0.41	0.43	0.40	0.42	0.42	6.41%	279,851
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	-2.26%	25,257
Aug 24, 2026	0.39	0.40	0.39	0.40	0.40	3.10%	4,000
Aug 21, 2026	0.39	0.42	0.38	0.39	0.39	-2.76%	178,114
Aug 20, 2026	0.40	0.41	0.40	0.40	0.40	0.51%	73,601
Aug 19, 2026	0.39	0.41	0.39	0.40	0.40	0.25%	165,476
Aug 18, 2026	0.41	0.41	0.38	0.40	0.40	-6.62%	476,807
Aug 17, 2026	0.45	0.46	0.42	0.42	0.42	-5.79%	924,260
Aug 14, 2026	0.41	0.45	0.38	0.45	0.45	13.67%	2,601,756
Aug 13, 2026	0.33	0.40	0.32	0.40	0.40	20.43%	1,503,925
Aug 12, 2026	0.32	0.33	0.32	0.33	0.33	2.82%	73,149
Aug 11, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	136,012
Aug 10, 2026	0.31	0.33	0.31	0.32	0.32	1.57%	132,389
Aug 7, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	253,776
Aug 6, 2026	0.32	0.32	0.31	0.31	0.31	-0.63%	97,774
Aug 5, 2026	0.32	0.32	0.32	0.32	0.32	-1.25%	76,009
Aug 4, 2026	0.32	0.33	0.32	0.32	0.32	-	91,461
Aug 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.23%	88,705
Jul 31, 2026	0.33	0.33	0.30	0.32	0.32	-5.54%	697,767
Jul 30, 2026	0.35	0.35	0.33	0.34	0.34	-2.00%	238,151
Jul 29, 2026	0.35	0.35	0.35	0.35	0.35	-0.28%	160,922
Jul 28, 2026	0.37	0.37	0.34	0.35	0.35	-4.10%	283,014
Jul 27, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	4,578
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-	4,619
Jul 23, 2026	0.37	0.37	0.37	0.37	0.37	-0.27%	10,104
Jul 22, 2026	0.37	0.37	0.37	0.37	0.37	0.55%	22,378