Great Gray Collective Investment Trust - Amern Beacon Small Cap Value CIT Fund (GAAANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.39
-0.08 (-0.62%)
At close: Oct 16, 2026
GAAANX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.63% |
| Oct 15, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.09% |
| Oct 14, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.73% |
| Oct 13, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.21% |
| Oct 12, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.32% |
| Oct 9, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.01% |
| Oct 8, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.14% |
| Oct 7, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.35% |
| Oct 6, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.05% |
| Oct 5, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.24% |
| Oct 2, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 1.27% |
| Oct 1, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.53 | 1.20% |
| Sep 30, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.37 | -0.57% |
| Sep 29, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.55% |
| Sep 28, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.37% |
| Sep 25, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.47% |
| Sep 23, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.86% |
| Sep 22, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.37% |
| Sep 21, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.01% |
| Sep 18, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.35% |
| Sep 17, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.75 | 0.12% |
| Sep 16, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.83% |
| Sep 15, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.21% |
| Sep 14, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -1.18% |
| Sep 11, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.71% |
| Sep 10, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.92% |
| Sep 9, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -1.04% |
| Sep 8, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.66% |
| Sep 4, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.69% |
| Sep 3, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.22 | 0.54% |
| Sep 2, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.79% |
| Sep 1, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.21% |
| Aug 31, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.52% |
| Aug 28, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.28 | -0.76% |
| Aug 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.39 | 0.16% |
| Aug 26, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.38% |
| Aug 25, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.01% |
| Aug 24, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.97% |
| Aug 21, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.71% |
| Aug 20, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.16% |
| Aug 19, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.34% |
| Aug 18, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.67% |
| Aug 17, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.28% |
| Aug 14, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.86 | 0.33% |
| Aug 13, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.81 | 0.43% |
| Aug 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.46% |
| Aug 11, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.55% |
| Aug 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.54% |
| Aug 7, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.11% |
| Aug 6, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.40% |