Great Gray Collective Investment Trust - Great Gray Cap Group 2070 Target Date Trust Fund (GAAHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.64
+0.06 (0.49%)
Oct 15, 2026, 4:00 PM EST
GAAHFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.02% |
| Oct 15, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.64 | 0.49% |
| Oct 14, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.46% |
| Oct 13, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.23% |
| Oct 12, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.03% |
| Oct 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.11% |
| Oct 8, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.03% |
| Oct 7, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.28% |
| Oct 6, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.10% |
| Oct 5, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.63% |
| Oct 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.03% |
| Oct 1, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.04% |
| Sep 30, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.35% |
| Sep 29, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.09% |
| Sep 28, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.79% |
| Sep 25, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.35% |
| Sep 24, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.18% |
| Sep 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.87% |
| Sep 22, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.52% |
| Sep 21, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.16% |
| Sep 18, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.04% |
| Sep 17, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.68% |
| Sep 16, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.71% |
| Sep 15, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.04% |
| Sep 14, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.51% |
| Sep 11, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.02% |
| Sep 10, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.23% |
| Sep 9, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.03% |
| Sep 8, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.05% |
| Sep 4, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Sep 3, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.94% |
| Sep 2, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.62% |
| Sep 1, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.01% |
| Aug 31, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.52% |
| Aug 28, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.30% |
| Aug 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.22% |
| Aug 26, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.54% |
| Aug 25, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.03% |
| Aug 24, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.43% |
| Aug 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.74% |
| Aug 20, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.35% |
| Aug 19, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Aug 18, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.29% |
| Aug 17, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Aug 14, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.38% |
| Aug 13, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.04% |
| Aug 12, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.97 | 0.11% |
| Aug 11, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.01% |
| Aug 10, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.09% |
| Aug 7, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.23% |