Skip to main content
logo
Great Gray Collective Investment Trust - Amern Beacon Small Cap Value CIT Fund (GAAANX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.28
-0.11 (-0.76%)
At close: Aug 28, 2026

GAAANX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 28, 202614.2914.2914.2914.2914.28-0.76%
Aug 27, 202614.4014.4014.4014.4014.390.16%
Aug 26, 202614.3714.3714.3714.3714.370.38%
Aug 25, 202614.3214.3214.3214.3214.32-0.01%
Aug 24, 202614.3214.3214.3214.3214.32-0.97%
Aug 21, 202614.4614.4614.4614.4614.460.71%
Aug 20, 202614.3614.3614.3614.3614.36-1.16%
Aug 19, 202614.5314.5314.5314.5314.53-0.34%
Aug 18, 202614.5814.5814.5814.5814.58-1.67%
Aug 17, 202614.8214.8214.8214.8214.82-0.28%
Aug 14, 202614.8714.8714.8714.8714.860.33%
Aug 13, 202614.8214.8214.8214.8214.810.43%
Aug 12, 202614.7514.7514.7514.7514.750.46%
Aug 11, 202614.6814.6814.6814.6814.680.55%
Aug 10, 202614.6014.6014.6014.6014.60-0.54%
Aug 7, 202614.6814.6814.6814.6814.681.11%
Aug 6, 202614.5214.5214.5214.5214.52-0.40%
Aug 5, 202614.5814.5814.5814.5814.58-0.67%
Aug 4, 202614.6814.6814.6814.6814.681.65%
Aug 3, 202614.4414.4414.4414.4414.441.58%
Jul 31, 202614.2214.2214.2214.2214.220.25%
Jul 30, 202614.1814.1814.1814.1814.180.77%
Jul 29, 202614.0714.0714.0714.0714.07-1.27%
Jul 28, 202614.2614.2614.2614.2614.250.04%
Jul 27, 202614.2514.2514.2514.2514.250.16%
Jul 24, 202614.2314.2314.2314.2314.23-
Jul 23, 202614.2314.2314.2314.2314.23-0.68%
Jul 22, 202614.3214.3214.3214.3214.32-0.06%
Jul 21, 202614.3314.3314.3314.3314.331.43%
Jul 20, 202614.1314.1314.1314.1314.13-1.01%
Jul 17, 202614.2814.2814.2814.2814.27-0.86%
Jul 16, 202614.4014.4014.4014.4014.401.17%
Jul 15, 202614.2314.2314.2314.2314.230.40%
Jul 14, 202614.1814.1814.1814.1814.180.45%
Jul 13, 202614.1114.1114.1114.1114.11-0.27%
Jul 10, 202614.1514.1514.1514.1514.150.47%
Jul 9, 202614.0814.0814.0814.0814.081.31%
Jul 8, 202613.9013.9013.9013.9013.90-0.83%
Jul 7, 202614.0214.0214.0214.0214.02-1.05%
Jul 6, 202614.1714.1714.1714.1714.170.23%
Jul 2, 202614.1314.1314.1314.1314.13-1.20%
Jul 1, 202614.3114.3114.3114.3114.31-0.54%
Jun 30, 202614.3814.3814.3814.3814.380.59%
Jun 29, 202614.3014.3014.3014.3014.30-0.34%
Jun 26, 202614.3514.3514.3514.3514.350.46%
Jun 25, 202614.2814.2814.2814.2814.281.45%
Jun 24, 202614.0814.0814.0814.0814.080.94%
Jun 23, 202613.9513.9513.9513.9513.95-0.58%
Jun 22, 202614.0314.0314.0314.0314.030.19%
Jun 18, 202614.0014.0014.0014.0014.001.62%