Great Gray Collective Investment Trust - Mid Cap Growth Fund IV (GAALFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.70
+0.18 (1.71%)
At close: Jul 9, 2026
GAALFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 16, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 2.32% |
| Jun 15, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.26% |
| Jun 11, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.94% |
| Jun 10, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.03% |
| Jun 9, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.52% |
| Jun 8, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.07% |
| Jun 5, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -3.09% |
| Jun 4, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.02% |
| Jun 3, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -1.04% |
| Jun 2, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.02% |
| Jun 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.37% |
| May 29, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 2.22% |
| May 28, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.02% |
| May 27, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.32% |
| May 26, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.84% |
| May 22, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.59% |
| May 21, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.33% |
| May 20, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.67% |
| May 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.93% |
| May 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.73% |
| May 15, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.74% |
| May 14, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.25% |
| May 13, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.01% |
| May 12, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.65% |
| May 11, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.65% |
| May 8, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.78% |
| May 7, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.96% |
| May 6, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 2.89% |
| May 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.01% |
| May 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.49% |
| May 1, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.03% |
| Apr 30, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.58% |
| Apr 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.74% |
| Apr 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.92% |
| Apr 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.07% |