Great Gray Collective Investment Trust (GAACTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.02
+0.11 (0.87%)
Aug 26, 2026, 9:30 AM EST
GAACTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.50% |
| Aug 26, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.87% |
| Aug 25, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.03% |
| Aug 24, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.01% |
| Aug 21, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.70% |
| Aug 20, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.49% |
| Aug 19, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.35% |
| Aug 18, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -2.02% |
| Aug 17, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.01% |
| Aug 14, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.89% |
| Aug 13, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.02% |
| Aug 12, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.23% |
| Aug 11, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.01% |
| Aug 10, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.52% |
| Aug 7, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.28% |
| Aug 6, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.01% |
| Aug 5, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2.04% |
| Aug 4, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.02% |
| Aug 3, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.50% |
| Jul 31, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.66% |
| Jul 30, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 2.99% |
| Jul 29, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.62% |
| Jul 28, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.37% |
| Jul 27, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.23% |
| Jul 24, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.18% |
| Jul 23, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.37% |
| Jul 22, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 2.40% |
| Jul 21, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Jul 20, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.74% |
| Jul 17, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.12% |
| Jul 16, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.17% |
| Jul 15, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.03% |
| Jul 14, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.03% |
| Jul 13, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -1.48% |
| Jul 10, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -1.03% |
| Jul 9, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2.06% |
| Jul 8, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.65% |
| Jul 7, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.22% |
| Jul 6, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.04% |
| Jul 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.19% |
| Jul 1, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.34% |
| Jun 30, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.67% |
| Jun 29, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.74% |
| Jun 26, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.43% |
| Jun 25, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.38% |
| Jun 24, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.86% |
| Jun 23, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.35% |
| Jun 22, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.03% |
| Jun 18, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 2.26% |
| Jun 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% |