Great Gray Collective Investment Trust (GAACTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.95
+0.11 (0.94%)
Oct 15, 2026, 4:00 PM EST
GAACTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.93% |
| Oct 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.95 | 0.94% |
| Oct 14, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -2.44% |
| Oct 13, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.98% |
| Oct 12, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.01% |
| Oct 9, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.48% |
| Oct 8, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.02% |
| Oct 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.26% |
| Oct 6, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Oct 5, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.31% |
| Oct 2, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.03% |
| Oct 1, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.36% |
| Sep 30, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.22% |
| Sep 29, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.19% |
| Sep 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.55% |
| Sep 25, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.20% |
| Sep 24, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.28% |
| Sep 23, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.35% |
| Sep 22, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.82% |
| Sep 21, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.32% |
| Sep 18, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.03% |
| Sep 17, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.76% |
| Sep 16, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.05% |
| Sep 15, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.02% |
| Sep 14, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.26% |
| Sep 11, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.01% |
| Sep 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.52% |
| Sep 9, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.02% |
| Sep 8, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.22% |
| Sep 4, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.02% |
| Sep 3, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.33% |
| Sep 2, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.26% |
| Sep 1, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.03% |
| Aug 31, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.40% |
| Aug 28, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.78 | -2.32% |
| 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% |