GBA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.23	0.27	0.23	0.24	0.24	-3.23%	2,920,960
Sep 4, 2025	0.26	0.31	0.25	0.25	0.25	8.30%	7,671,682
Sep 3, 2025	0.23	0.24	0.23	0.23	0.23	-	2,479,880
Sep 2, 2025	0.23	0.25	0.23	0.23	0.23	-1.72%	249,040
Sep 1, 2025	0.23	0.25	0.23	0.23	0.23	-2.92%	1,330,720
Aug 29, 2025	0.25	0.25	0.23	0.24	0.24	2.56%	822,280
Aug 28, 2025	0.24	0.27	0.23	0.23	0.23	1.74%	3,010,400
Aug 27, 2025	0.29	0.29	0.23	0.23	0.23	-20.69%	3,124,760
Aug 26, 2025	0.26	0.31	0.26	0.29	0.29	-3.33%	705,240
Aug 25, 2025	0.30	0.30	0.30	0.30	0.30	-	25,322
Aug 22, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	56,882
Aug 21, 2025	0.32	0.32	0.31	0.31	0.31	-	816,440
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	-	6,760
Aug 19, 2025	0.32	0.32	0.31	0.31	0.31	3.33%	2,339,920
Aug 18, 2025	0.30	0.31	0.30	0.30	0.30	-	216,675
Aug 15, 2025	0.30	0.30	0.30	0.30	0.30	-7.69%	26,417
Aug 14, 2025	0.33	0.33	0.33	0.33	0.33	-	4,864
Aug 13, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	41,120
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	-	3,760
Aug 11, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	16,640
Aug 8, 2025	0.33	0.35	0.29	0.31	0.31	-6.06%	807,281
Aug 7, 2025	0.31	0.33	0.31	0.33	0.33	1.54%	113,760
Aug 6, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	6,832,600
Aug 5, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	13,632,600
Aug 4, 2025	0.33	0.33	0.33	0.33	0.33	-	160
Aug 1, 2025	0.32	0.33	0.32	0.33	0.33	-	126,000
Jul 31, 2025	0.32	0.33	0.32	0.33	0.33	-4.41%	219,640
Jul 30, 2025	0.33	0.34	0.32	0.34	0.34	4.62%	1,012,200
Jul 29, 2025	0.34	0.36	0.32	0.33	0.33	-2.99%	22,790,160
Jul 28, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	834,120
Jul 25, 2025	0.35	0.35	0.33	0.33	0.33	-5.80%	61,762
Jul 24, 2025	0.36	0.36	0.32	0.35	0.35	4.55%	224,920
Jul 23, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	1,240
Jul 22, 2025	0.36	0.36	0.33	0.33	0.33	-9.72%	261,560
Jul 21, 2025	0.36	0.36	0.36	0.36	0.36	9.09%	17,640
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	-	4,900
Jul 17, 2025	0.33	0.35	0.32	0.33	0.33	-2.94%	883,440
Jul 16, 2025	0.33	0.36	0.33	0.34	0.34	1.49%	2,441,680
Jul 15, 2025	0.32	0.34	0.32	0.34	0.34	11.67%	1,109,960
Jul 14, 2025	0.29	0.31	0.29	0.30	0.30	-1.64%	160,361
Jul 11, 2025	0.31	0.31	0.31	0.31	0.31	-	77,616
Jul 10, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	296,880
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	-9.09%	38,640
Jul 8, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	-
Jul 7, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jul 4, 2025	0.35	0.35	0.34	0.34	0.34	3.03%	64,480
Jul 3, 2025	0.31	0.33	0.30	0.33	0.33	-	318,560
Jul 2, 2025	0.31	0.34	0.31	0.33	0.33	-	468,520
Jun 30, 2025	0.31	0.36	0.31	0.33	0.33	8.20%	465,080
Jun 27, 2025	0.29	0.35	0.29	0.31	0.31	3.39%	789,082