GBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.85	1.18	0.82	1.10	1.10	30.96%	80,742
Oct 8, 2026	0.86	0.86	0.81	0.84	0.84	-2.33%	10,223
Oct 7, 2026	1.13	1.14	0.73	0.86	0.86	-25.22%	155,717
Oct 6, 2026	1.15	1.16	1.01	1.15	1.15	0.44%	14,399
Oct 5, 2026	1.06	1.20	1.04	1.15	1.15	8.02%	43,319
Oct 2, 2026	1.05	1.12	1.04	1.06	1.06	1.92%	30,598
Oct 1, 2026	1.01	1.05	1.01	1.04	1.04	2.46%	6,255
Sep 30, 2026	1.04	1.05	0.91	1.02	1.02	-1.46%	25,257
Sep 29, 2026	1.03	1.04	1.00	1.03	1.03	10.75%	4,122
Sep 28, 2026	0.96	1.00	0.93	0.93	0.93	-2.11%	6,290
Sep 25, 2026	0.98	0.99	0.95	0.95	0.95	-6.86%	14,779
Sep 24, 2026	0.92	1.02	0.91	1.02	1.02	9.68%	40,080
Sep 23, 2026	0.92	0.95	0.88	0.93	0.93	8.08%	40,483
Sep 22, 2026	0.90	0.92	0.85	0.86	0.86	-2.70%	25,515
Sep 21, 2026	0.90	0.90	0.86	0.88	0.88	2.83%	8,099
Sep 18, 2026	0.76	0.92	0.65	0.86	0.86	17.01%	50,286
Sep 17, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	600
Sep 16, 2026	0.72	0.73	0.72	0.73	0.73	-2.67%	6,000
Sep 15, 2026	0.75	0.79	0.70	0.75	0.75	-8.54%	13,648
Sep 14, 2026	0.83	0.85	0.74	0.82	0.82	-	14,899
Sep 11, 2026	0.78	0.85	0.78	0.82	0.82	7.20%	5,017
Sep 10, 2026	0.81	0.85	0.77	0.77	0.76	-8.48%	2,041
Sep 9, 2026	0.81	0.84	0.81	0.84	0.84	3.19%	5,553
Sep 8, 2026	0.80	0.82	0.78	0.81	0.81	13.68%	3,802
Sep 4, 2026	0.68	0.71	0.68	0.71	0.71	-12.15%	3,513
Sep 3, 2026	0.80	0.81	0.67	0.81	0.81	30.81%	5,310
Sep 2, 2026	0.65	0.65	0.61	0.62	0.62	-18.42%	6,425
Sep 1, 2026	0.76	0.76	0.76	0.76	0.76	16.92%	2,009
Aug 31, 2026	0.67	0.67	0.65	0.65	0.65	-15.53%	5,000
Aug 28, 2026	0.75	0.77	0.70	0.77	0.77	-3.81%	3,128
Aug 27, 2026	0.80	0.80	0.80	0.80	0.80	4.44%	5,238
Aug 26, 2026	0.77	0.78	0.77	0.77	0.77	4.64%	1,700
Aug 25, 2026	0.77	0.77	0.73	0.73	0.73	-10.07%	1,847
Aug 24, 2026	0.81	0.81	0.67	0.81	0.81	1.35%	6,485
Aug 21, 2026	0.77	0.81	0.73	0.80	0.80	8.52%	7,949
Aug 20, 2026	0.74	0.75	0.70	0.74	0.74	3.50%	8,629
Aug 19, 2026	0.68	0.72	0.63	0.72	0.72	5.16%	20,200
Aug 18, 2026	0.64	0.68	0.64	0.68	0.68	4.62%	1,456
Aug 17, 2026	0.63	0.65	0.63	0.65	0.65	3.59%	1,440
Aug 14, 2026	0.61	0.63	0.61	0.63	0.63	4.58%	338
Aug 12, 2026	0.61	0.61	0.60	0.60	0.60	-9.43%	10,917
Aug 10, 2026	0.66	0.66	0.66	0.66	0.66	8.61%	304
Aug 7, 2026	0.66	0.66	0.61	0.61	0.61	-8.10%	4,530
Aug 6, 2026	0.65	0.66	0.63	0.66	0.66	2.12%	25,550
Aug 5, 2026	0.64	0.65	0.61	0.65	0.65	2.93%	8,437
Aug 4, 2026	0.63	0.68	0.59	0.63	0.63	9.81%	47,642
Aug 3, 2026	0.58	0.58	0.58	0.58	0.58	-	3,000
Jul 31, 2026	0.58	0.58	0.58	0.58	0.58	-4.15%	3,000
Jul 30, 2026	0.58	0.60	0.58	0.60	0.60	2.38%	8,320
Jul 29, 2026	0.58	0.59	0.58	0.59	0.59	1.03%	31,300