Great Gray Collective Investment Trust - Retirement Date 2070 Trust Fund (GAALCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.87
+0.04 (0.32%)
At close: Aug 27, 2026
GAALCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.03% |
| Aug 5, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.50% |
| Aug 4, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.04% |
| Aug 3, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.62 | 1.06% |
| Jul 31, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.33% |
| Jul 30, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.76% |
| Jul 29, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.16% |
| Jul 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Jul 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.17% |
| Jul 24, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Jul 23, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.87% |
| Jul 22, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.79% |
| Jul 21, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.42% |
| Jul 20, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.41% |
| Jul 17, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.82% |
| Jul 16, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.41% |
| Jul 15, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.79% |
| Jul 14, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.03% |
| Jul 13, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.90% |
| Jul 10, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.33% |
| Jul 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.58% |
| Jul 8, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.41% |
| Jul 7, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.21% |
| Jul 6, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.04% |
| Jul 2, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.39% |
| Jul 1, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.70% |
| Jun 30, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.97% |
| Jun 29, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.26% |
| Jun 26, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.44% |
| Jun 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jun 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.65% |
| Jun 23, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.09% |
| Jun 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.03% |
| Jun 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.16% |
| Jun 17, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.46% |