KLSE:GBAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	25,600
Aug 28, 2026	0.56	0.57	0.56	0.56	0.56	-	9,500
Aug 27, 2026	0.56	0.57	0.56	0.56	0.56	-2.61%	9,300
Aug 20, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	9,600
Aug 19, 2026	0.56	0.58	0.55	0.56	0.56	-5.13%	34,000
Aug 17, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	30,100
Aug 13, 2026	0.56	0.58	0.56	0.58	0.58	0.88%	8,800
Aug 10, 2026	0.56	0.57	0.56	0.57	0.57	-0.87%	1,100
Aug 7, 2026	0.56	0.58	0.56	0.58	0.58	-0.86%	30,100
Aug 5, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	37,000
Aug 4, 2026	0.57	0.58	0.57	0.58	0.58	-	114,000
Aug 3, 2026	0.56	0.58	0.55	0.58	0.58	-	70,000
Jul 31, 2026	0.56	0.58	0.56	0.58	0.58	-	10,500
Jul 30, 2026	0.56	0.58	0.56	0.58	0.58	-	26,600
Jul 27, 2026	0.56	0.58	0.56	0.58	0.58	-0.86%	16,000
Jul 22, 2026	0.56	0.58	0.56	0.58	0.58	-	6,000
Jul 21, 2026	0.56	0.58	0.56	0.58	0.58	-	8,500
Jul 16, 2026	0.56	0.58	0.56	0.58	0.58	-	1,600
Jul 15, 2026	0.56	0.58	0.56	0.58	0.58	-	7,300
Jul 10, 2026	0.56	0.58	0.56	0.58	0.58	-	6,000
Jul 9, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	33,300
Jul 8, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	15,100
Jul 7, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Jul 6, 2026	0.58	0.58	0.56	0.58	0.58	-	4,900
Jul 3, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Jul 2, 2026	0.58	0.58	0.56	0.58	0.58	-0.86%	7,100
Jul 1, 2026	0.57	0.58	0.56	0.58	0.58	2.65%	10,100
Jun 30, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	5,100
Jun 26, 2026	0.58	0.58	0.57	0.58	0.58	-	22,000
Jun 25, 2026	0.58	0.58	0.58	0.58	0.58	-	1,000
Jun 24, 2026	0.57	0.58	0.56	0.58	0.58	-	121,000
Jun 23, 2026	0.56	0.58	0.56	0.58	0.58	-	64,000
Jun 22, 2026	0.54	0.58	0.54	0.58	0.58	1.75%	129,000
Jun 19, 2026	0.57	0.57	0.55	0.57	0.57	-	135,000
Jun 18, 2026	0.53	0.57	0.53	0.57	0.57	1.79%	141,000
Jun 16, 2026	0.53	0.57	0.52	0.56	0.56	-3.45%	199,000
Jun 12, 2026	0.55	0.58	0.55	0.58	0.58	-	144,400
Jun 11, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Jun 4, 2026	0.51	0.58	0.50	0.58	0.58	-	37,500
May 21, 2026	0.54	0.58	0.54	0.58	0.58	-	6,500
May 19, 2026	0.58	0.58	0.58	0.58	0.58	3.57%	1,000
May 18, 2026	0.56	0.56	0.55	0.56	0.56	-3.45%	250,100
May 14, 2026	0.56	0.58	0.56	0.58	0.58	-	51,000
May 13, 2026	0.57	0.58	0.56	0.58	0.58	-	71,000
May 12, 2026	0.57	0.58	0.57	0.58	0.58	-1.69%	11,000
Apr 27, 2026	0.57	0.59	0.57	0.59	0.59	-0.84%	10,000
Apr 24, 2026	0.57	0.60	0.57	0.60	0.60	0.85%	69,000
Apr 23, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	100,000
Apr 21, 2026	0.57	0.60	0.57	0.60	0.60	-	5,000
Apr 8, 2026	0.57	0.60	0.57	0.60	0.60	0.84%	2,400