T. Rowe Price Georgia Municipal Bond Fund (GTFBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.35
+0.11 (1.07%)
Oct 16, 2026, 8:10 AM EST
GTFBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Oct 15, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.07% |
| Oct 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Oct 13, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.59% |
| Oct 12, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Oct 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.59% |
| Oct 8, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.10% |
| Oct 7, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.79% |
| Oct 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.29% |
| Oct 5, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Oct 2, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| Oct 1, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% |
| Sep 30, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.89% |
| Sep 29, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.08% |
| Sep 28, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.09 | -1.07% |
| Sep 25, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | -0.58% |
| Sep 24, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | -0.58% |
| Sep 23, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.32 | -0.86% |
| Sep 22, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | - |
| Sep 21, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | - |
| Sep 18, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | -0.29% |
| Sep 17, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.44 | 0.38% |
| Sep 16, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.40 | -0.10% |
| Sep 15, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.41 | -0.38% |
| Sep 14, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.45 | -0.10% |
| Sep 11, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.46 | 0.19% |
| Sep 10, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.44 | -0.94% |
| Sep 9, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.54 | -0.47% |
| Sep 8, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.59 | -0.09% |
| Sep 4, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.60 | - |
| Sep 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.60 | - |
| Sep 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.60 | - |
| Sep 1, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.60 | -0.66% |
| Aug 31, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | -0.19% |
| Aug 28, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.69 | 0.21% |
| Aug 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.66 | -0.09% |
| Aug 26, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.67 | -0.09% |
| Aug 25, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.68 | - |
| Aug 24, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.68 | 0.09% |
| Aug 21, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.67 | -0.19% |
| Aug 20, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.69 | -0.19% |
| Aug 19, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 0.47% |
| Aug 18, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.66 | -0.47% |
| Aug 17, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | -0.28% |
| Aug 14, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.74 | -0.37% |
| Aug 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.78 | 0.19% |
| Aug 12, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.76 | 0.09% |
| Aug 11, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.75 | -0.09% |
| Aug 10, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.76 | - |
| Aug 7, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.76 | 0.28% |