Great Gray Collective Investment Trust - Franklin US Tips GG Trust CIT Fund (GAAGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.79
-0.01 (-0.07%)
Apr 1, 2026, 4:00 PM EST
GAAGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.01% |
| Apr 1, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.06% |
| Mar 31, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.06% |
| Mar 30, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.47% |
| Mar 27, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.03% |
| Mar 26, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.11% |
| Mar 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.28% |
| Mar 24, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.04% |
| Mar 23, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.68% |
| Mar 20, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.18% |
| Mar 19, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.02% |
| Mar 18, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.17% |
| Mar 17, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.01% |
| Mar 16, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.19% |
| Mar 13, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.10% |
| Mar 12, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.12% |
| Mar 11, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.04% |
| Mar 10, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.21% |
| Mar 9, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.07% |
| Mar 6, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.25% |
| Mar 5, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.13% |
| Mar 4, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.09% |
| Mar 3, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.03% |
| Mar 2, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.21% |
| Feb 27, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.18% |
| Feb 26, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.18% |
| Feb 25, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Feb 24, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Feb 23, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% |
| Feb 20, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.03% |
| Feb 19, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.07% |
| Feb 18, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.04% |
| Feb 17, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.18% |
| Feb 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.09% |
| Feb 12, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% |
| Feb 11, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% |
| Feb 10, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Feb 9, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.19% |
| Feb 6, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.02% |
| Feb 5, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.22% |
| Feb 4, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.07% |
| Feb 3, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.14% |
| Feb 2, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.20% |
| Jan 30, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.03% |
| Jan 29, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Jan 28, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% |
| Jan 27, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.02% |
| Jan 26, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.26% |
| Jan 23, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Jan 22, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.09% |