Great Gray Collective Investment Trust - Mid Cap Growth Fund IV (GAALFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.44
+0.08 (0.77%)
At close: Aug 27, 2026
GAALFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.02% |
| Aug 5, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.57% |
| Aug 4, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.04% |
| Aug 3, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.03% |
| Jul 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.46% |
| Jul 30, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2.69% |
| Jul 29, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.78% |
| Jul 28, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.92% |
| Jul 27, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.59% |
| Jul 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.43% |
| Jul 23, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.67% |
| Jul 22, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.68% |
| Jul 21, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.02% |
| Jul 20, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.07% |
| Jul 17, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.78% |
| Jul 16, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -1.54% |
| Jul 15, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.30% |
| Jul 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.02% |
| Jul 13, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -1.45% |
| Jul 10, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.12% |
| Jul 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.71% |
| Jul 8, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.13% |
| Jul 7, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.23% |
| Jul 6, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.03% |
| Jul 2, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -2.89% |
| Jul 1, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.57% |
| Jun 30, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 2.56% |
| Jun 29, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Jun 26, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% |
| Jun 25, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% |
| Jun 24, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.60% |
| Jun 23, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.38% |
| Jun 22, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.05% |
| Jun 18, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.34% |
| Jun 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.27% |