BIT:GAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	8,370
Jul 8, 2026	0.37	0.37	0.37	0.37	0.37	0.27%	46,681
Jul 7, 2026	0.37	0.37	0.37	0.37	0.37	-1.07%	136,536
Jul 6, 2026	0.38	0.38	0.36	0.37	0.37	1.36%	135,552
Jul 3, 2026	0.36	0.37	0.36	0.37	0.37	1.10%	44,766
Jul 2, 2026	0.37	0.37	0.35	0.36	0.36	2.25%	46,960
Jul 1, 2026	0.36	0.36	0.35	0.36	0.36	-0.28%	31,140
Jun 30, 2026	0.35	0.36	0.35	0.36	0.36	-2.19%	58,723
Jun 29, 2026	0.37	0.37	0.35	0.37	0.37	-0.27%	60,375
Jun 26, 2026	0.38	0.38	0.35	0.37	0.37	-1.08%	85,886
Jun 25, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	99,888
Jun 24, 2026	0.36	0.37	0.34	0.36	0.36	1.98%	289,283
Jun 23, 2026	0.37	0.37	0.34	0.35	0.35	2.62%	367,626
Jun 22, 2026	0.33	0.37	0.32	0.34	0.34	-2.55%	537,797
Jun 19, 2026	0.41	0.41	0.35	0.35	0.35	-11.97%	747,829
Jun 18, 2026	0.45	0.45	0.40	0.40	0.40	-7.82%	479,934
Jun 17, 2026	0.45	0.46	0.41	0.44	0.44	-3.33%	694,069
Jun 16, 2026	0.50	0.50	0.45	0.45	0.45	-8.35%	388,874
Jun 15, 2026	0.51	0.51	0.48	0.49	0.49	-3.73%	318,335
Jun 12, 2026	0.49	0.51	0.49	0.51	0.51	3.66%	167,680
Jun 11, 2026	0.49	0.50	0.49	0.49	0.49	-1.40%	51,292
Jun 10, 2026	0.49	0.50	0.49	0.50	0.50	-	18,236
Jun 9, 2026	0.49	0.50	0.49	0.50	0.50	-0.99%	4,503
Jun 8, 2026	0.51	0.51	0.48	0.50	0.50	1.00%	15,080
Jun 5, 2026	0.51	0.51	0.47	0.50	0.50	-0.99%	126,836
Jun 4, 2026	0.51	0.51	0.50	0.50	0.50	0.80%	21,661
Jun 3, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	24,764
Jun 2, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	37,786
Jun 1, 2026	0.50	0.51	0.49	0.50	0.50	-	65,709
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