Great Gray Collective Investment Trust - Mid Cap Growth Fund IV (GAALFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.58
-0.26 (-2.63%)
At close: Oct 16, 2026
GAALFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -2.63% |
| Oct 15, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.68% |
| Oct 14, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -3.25% |
| Oct 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.75% |
| Oct 12, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.03% |
| Oct 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.21% |
| Oct 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.04% |
| Oct 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.93% |
| Oct 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% |
| Oct 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.89% |
| Oct 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.05% |
| Oct 1, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.93% |
| Sep 30, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.33% |
| Sep 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% |
| Sep 28, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.79% |
| Sep 25, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.06% |
| Sep 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.26% |
| Sep 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.53% |
| Sep 22, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.60% |
| Sep 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Sep 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.02% |
| Sep 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.11% |
| Sep 16, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.11% |
| Sep 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.02% |
| Sep 14, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.22% |
| Sep 11, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.01% |
| Sep 10, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.89% |
| Sep 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.02% |
| Sep 8, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.57% |
| Sep 4, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.02% |
| Sep 3, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.53% |
| Sep 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.77% |
| Sep 1, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.01% |
| Aug 31, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.46% |
| Aug 28, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.10% |
| Aug 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.77% |
| Aug 26, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.64% |
| Aug 25, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Aug 24, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.47% |
| Aug 21, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.90% |
| Aug 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.14% |
| Aug 19, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.82% |
| Aug 18, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -2.35% |
| Aug 17, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Aug 14, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.27% |
| Aug 13, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.03% |
| Aug 12, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.16% |
| Aug 11, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.03% |
| Aug 10, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.13% |
| Aug 7, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 1.92% |