Great Gray Collective Investment Trust - Great Gray Cap Group 2070 Target Date Trust Fund (GAAHFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.92
+0.07 (0.54%)
Aug 26, 2026, 9:30 AM EST
GAAHFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.01% |
| Aug 5, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.74% |
| Aug 4, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.03% |
| Aug 3, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.93% |
| Jul 31, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.85% |
| Jul 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.87% |
| Jul 29, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.48% |
| Jul 28, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.22% |
| Jul 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.36% |
| Jul 24, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.58% |
| Jul 23, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.78% |
| Jul 22, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1.12% |
| Jul 21, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.02% |
| Jul 20, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.18% |
| Jul 17, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.06% |
| Jul 16, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.83% |
| Jul 15, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.95% |
| Jul 14, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.02% |
| Jul 13, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.22% |
| Jul 10, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.09% |
| Jul 9, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.79% |
| Jul 8, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.44% |
| Jul 7, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.06% |
| Jul 6, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.01% |
| Jul 2, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.95% |
| Jul 1, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.63% |
| Jun 30, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.11% |
| Jun 29, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.24% |
| Jun 26, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.56% |
| Jun 25, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Jun 24, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -1.64% |
| Jun 23, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% |
| Jun 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.02% |
| Jun 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.19% |
| Jun 17, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.23% |