KLSE:GBAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.57	0.60	0.57	0.60	0.60	-	9,300
Mar 24, 2026	0.59	0.60	0.56	0.60	0.60	-0.83%	172,500
Mar 18, 2026	0.57	0.60	0.57	0.60	0.60	-	5,100
Mar 6, 2026	0.57	0.60	0.57	0.60	0.60	-	12,000
Mar 4, 2026	0.57	0.60	0.57	0.60	0.60	-	55,500
Feb 27, 2026	0.57	0.60	0.57	0.60	0.60	-	4,600
Feb 25, 2026	0.57	0.60	0.57	0.60	0.60	2.56%	28,100
Feb 24, 2026	0.59	0.59	0.57	0.59	0.59	-0.85%	120,500
Feb 20, 2026	0.57	0.59	0.57	0.59	0.59	-3.28%	1,600
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	3.39%	2,000
Feb 13, 2026	0.58	0.60	0.57	0.59	0.59	-0.84%	259,200
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	7,300
Jan 26, 2026	0.58	0.60	0.58	0.60	0.60	-	50,500
Jan 20, 2026	0.59	0.60	0.59	0.60	0.60	-1.64%	40,200
Jan 14, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	3,000
Jan 13, 2026	0.60	0.60	0.60	0.60	0.60	-	30,200
Jan 8, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	80,700
Jan 7, 2026	0.61	0.61	0.59	0.59	0.59	-4.10%	1,800
Dec 30, 2025	0.61	0.61	0.61	0.61	0.61	-1.61%	500
Dec 8, 2025	0.63	0.63	0.62	0.62	0.62	-	10,500
Dec 3, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	500
Dec 1, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	5,000
Nov 27, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	10,000
Nov 26, 2025	0.60	0.60	0.60	0.60	0.60	-0.83%	4,600
Nov 25, 2025	0.61	0.61	0.61	0.61	0.61	4.31%	3,000
Nov 24, 2025	0.58	0.58	0.58	0.58	0.58	-4.13%	12,000
Nov 13, 2025	0.61	0.61	0.61	0.61	0.61	-5.47%	100
Oct 27, 2025	0.64	0.64	0.64	0.64	0.64	-	50,000
Oct 21, 2025	0.64	0.64	0.64	0.64	0.64	-3.03%	400
Oct 3, 2025	0.66	0.66	0.66	0.66	0.66	-	6,200