Great Gray Collective Investment Trust - Blackrock Lifepath Dynamic 2070 Fund (GAAMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.42
+0.04 (0.33%)
Oct 15, 2026, 4:00 PM EST
GAAMFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.66% |
| Oct 15, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.33% |
| Oct 14, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.13% |
| Oct 13, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.17% |
| Oct 12, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.03% |
| Oct 9, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.12% |
| Oct 8, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.03% |
| Oct 7, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.29% |
| Oct 6, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.52% |
| Oct 5, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.88% |
| Oct 2, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.04% |
| Oct 1, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.09% |
| Sep 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.34% |
| Sep 29, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.15% |
| Sep 28, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.92% |
| Sep 25, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.75% |
| Sep 24, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.40% |
| Sep 23, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.02% |
| Sep 22, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.34% |
| Sep 21, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.26% |
| Sep 18, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.03% |
| Sep 17, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.76% |
| Sep 16, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.52% |
| Sep 15, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.02% |
| Sep 14, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.20% |
| Sep 11, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.02% |
| Sep 10, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.22% |
| Sep 9, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.04% |
| Sep 8, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.47% |
| Sep 4, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| Sep 3, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.92% |
| Sep 2, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.86% |
| Sep 1, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.03% |
| Aug 31, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.24% |
| Aug 28, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.51% |
| Aug 27, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 0.46% |
| Aug 26, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.43% |
| Aug 25, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.02% |
| Aug 24, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.42% |
| Aug 21, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.69% |
| Aug 20, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.52% |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.36% |
| Aug 18, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.28% |
| Aug 17, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.02% |
| Aug 14, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.45% |
| Aug 13, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.02% |
| Aug 12, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.41% |
| Aug 11, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.04% |
| Aug 10, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.61 | -0.19% |
| Aug 7, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.57% |