Great Gray Collective Investment Trust - Advent Balanced Convertible Cit Founders Fund (GAAALX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.84
-0.33 (-2.33%)
At close: Oct 16, 2026
GAAALX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.33% |
| Oct 15, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.06% |
| Oct 14, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -3.86% |
| Oct 13, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.35% |
| Oct 12, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.01% |
| Oct 9, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.41% |
| Oct 8, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.03% |
| Oct 7, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.85 | -0.57% |
| Oct 6, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% |
| Oct 5, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.88% |
| Oct 2, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.02% |
| Oct 1, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.27% |
| Sep 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.29% |
| Sep 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.03% |
| Sep 28, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.16% |
| Sep 25, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.96 | 0.23% |
| Sep 24, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Sep 23, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.06% |
| Sep 22, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.55% |
| Sep 21, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Sep 18, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Sep 17, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.36% |
| Sep 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.01% |
| Sep 15, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.01% |
| Sep 14, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.46% |
| Sep 11, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.03% |
| Sep 10, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.91 | -2.20% |
| Sep 9, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.03% |
| Sep 8, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.25 | 0.89% |
| Sep 4, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.01% |
| Sep 3, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.60% |
| Sep 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.20% |
| Sep 1, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.01% |
| Aug 31, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.28% |
| Aug 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.62% |
| Aug 27, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.46% |
| Aug 26, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.06% |
| Aug 25, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.02% |
| Aug 24, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% |
| Aug 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.45% |
| Aug 20, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.44% |
| Aug 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.11% |
| Aug 18, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -2.15% |
| Aug 17, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.01% |
| Aug 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.59% |
| Aug 13, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.02% |
| Aug 12, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.72% |
| Aug 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.01% |
| Aug 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.56% |
| Aug 7, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.36% |