Great Gray Collective Investment Trust (GAADQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.12
-0.00 (-0.01%)
At close: Oct 16, 2026
GAADQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.01% |
| Oct 15, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.59% |
| Oct 14, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.20% |
| Oct 13, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% |
| Oct 12, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Oct 9, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.27% |
| Oct 8, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.01% |
| Oct 7, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.20% |
| Oct 6, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.18% |
| Oct 5, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.18% |
| Oct 2, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.03% |
| Oct 1, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.18% |
| Sep 30, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.13% |
| Sep 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.10% |
| Sep 28, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.47% |
| Sep 25, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.16% |
| Sep 24, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.52% |
| Sep 23, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.10 | -0.86% |
| Sep 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.36% |
| Sep 21, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.45% |
| Sep 18, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.01% |
| Sep 17, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.44% |
| Sep 16, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| Sep 15, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.01% |
| Sep 14, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.10% |
| Sep 11, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.04% |
| Sep 10, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.18 | -0.84% |
| Sep 9, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.02% |
| Sep 8, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.06% |
| Sep 4, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.02% |
| Sep 3, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.16% |
| Sep 2, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.27% |
| Sep 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.03% |
| Aug 31, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.07% |
| Aug 28, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.30 | -0.29% |
| Aug 27, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.04% |
| Aug 26, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.28% |
| Aug 25, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.02% |
| Aug 24, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.20% |
| Aug 21, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.19% |
| Aug 20, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.30% |
| Aug 19, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.44% |
| Aug 18, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% |
| Aug 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.02% |
| Aug 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.02% |
| Aug 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.02% |
| Aug 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.16% |
| Aug 11, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.01% |
| Aug 10, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.33% |
| Aug 7, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.10% |