Great Gray Collective Investment Trust - Retirement Date 2070 Trust Fund (GAALCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.51
-0.09 (-0.81%)
At close: Oct 16, 2026
GAALCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.81% |
| Oct 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.49% |
| Oct 14, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -1.13% |
| Oct 13, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.17% |
| Oct 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.01% |
| Oct 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.24% |
| Oct 8, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.02% |
| Oct 7, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.32% |
| Oct 6, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.69% |
| Oct 5, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.87% |
| Oct 2, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.01% |
| Oct 1, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.08% |
| Sep 30, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.57% |
| Sep 29, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.60 | - |
| Sep 28, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.60 | -0.73% |
| Sep 25, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.57% |
| Sep 24, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.24% |
| Sep 23, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.96% |
| Sep 22, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.76 | 1.42% |
| Sep 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.17% |
| Sep 18, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.03% |
| Sep 17, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.64% |
| Sep 16, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.43% |
| Sep 15, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.04% |
| Sep 14, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.60 | 0.04% |
| Sep 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.04% |
| Sep 10, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.60 | -1.57% |
| Sep 9, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.03% |
| Sep 8, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.56% |
| Sep 4, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.01% |
| Sep 3, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.36% |
| Sep 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.68% |
| Sep 1, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.03% |
| Aug 31, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.32% |
| Aug 28, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.40% |
| Aug 27, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.32% |
| Aug 26, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.35% |
| Aug 25, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.03% |
| Aug 24, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.40% |
| Aug 21, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.72% |
| Aug 20, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.40% |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.24% |
| Aug 18, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.77 | -1.22% |
| Aug 17, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.03% |
| Aug 14, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.31% |
| Aug 13, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.01% |
| Aug 12, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.33% |
| Aug 11, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.01% |
| Aug 10, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.16% |
| Aug 7, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.59% |