Great Gray Collective Investment Trust - Great Gray Cap Group 2070 Target Date Trust Fund (GAAHGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.12
+0.11 (0.79%)
At close: Jul 9, 2026
GAAHGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.79% |
| Jul 8, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.44% |
| Jul 7, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | -0.04% |
| Jul 6, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.01% |
| Jul 2, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.91% |
| Jul 1, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.57% |
| Jun 30, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.15% |
| Jun 29, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.29% |
| Jun 26, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.57% |
| Jun 25, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Jun 24, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.62% |
| Jun 23, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |
| Jun 22, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.03% |
| Jun 18, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.19% |
| Jun 17, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.22% |
| Jun 16, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.87% |
| Jun 15, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.39% |
| Jun 11, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.47% |
| Jun 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.42% |
| Jun 8, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.36% |
| Jun 5, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -2.98% |
| Jun 4, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.18% |
| Jun 3, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.37% |
| Jun 2, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.03% |
| Jun 1, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.04% |
| May 29, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.84% |
| May 28, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| May 27, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.31% |
| May 26, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.98% |
| May 22, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.18% |
| May 21, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.54% |
| May 20, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.28% |
| May 19, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.90% |
| May 18, 2026 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.05% |
| May 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.69% |
| May 14, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.12% |
| May 13, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| May 12, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.49% |
| May 11, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.09% |
| May 8, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.58% |
| May 7, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.71% |
| May 6, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 2.55% |
| May 5, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.01% |
| May 4, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.06% |
| May 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.03% |
| Apr 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.25% |
| Apr 29, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.23% |
| Apr 28, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.78% |
| Apr 27, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.05% |
| Apr 24, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.65% |