GBAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.71	0.72	0.69	0.72	0.72	0.40%	1,465
Apr 30, 2026	0.64	0.72	0.64	0.72	0.72	12.67%	2,060
Apr 29, 2026	0.64	0.68	0.64	0.64	0.64	-11.15%	3,500
Apr 27, 2026	0.68	0.72	0.64	0.72	0.72	-3.96%	7,386
Apr 24, 2026	0.66	0.75	0.65	0.75	0.75	1.50%	21,649
Apr 23, 2026	0.69	0.74	0.65	0.74	0.74	8.65%	23,846
Apr 22, 2026	0.64	0.68	0.64	0.68	0.68	-3.19%	697
Apr 21, 2026	0.70	0.70	0.69	0.70	0.70	7.45%	11,052
Apr 20, 2026	0.62	0.67	0.62	0.65	0.65	-6.60%	11,298
Apr 17, 2026	0.67	0.70	0.65	0.70	0.70	6.06%	18,863
Apr 16, 2026	0.65	0.67	0.61	0.66	0.66	1.54%	7,436
Apr 15, 2026	0.62	0.65	0.62	0.65	0.65	8.33%	3,231
Apr 14, 2026	0.67	0.67	0.58	0.60	0.60	-10.47%	50,864
Apr 13, 2026	0.62	0.67	0.61	0.67	0.67	8.92%	21,134
Apr 10, 2026	0.60	0.62	0.60	0.62	0.62	4.29%	9,071
Apr 9, 2026	0.61	0.61	0.56	0.59	0.59	-3.28%	6,692
Apr 8, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	7,111
Apr 7, 2026	0.55	0.60	0.53	0.60	0.60	0.02%	17,961
Apr 6, 2026	0.55	0.60	0.55	0.60	0.60	0.52%	3,300
Apr 2, 2026	0.55	0.60	0.55	0.60	0.60	-2.16%	17,160
Apr 1, 2026	0.57	0.61	0.55	0.61	0.61	8.27%	10,122
Mar 31, 2026	0.55	0.56	0.55	0.56	0.56	4.33%	1,372
Mar 30, 2026	0.54	0.55	0.54	0.54	0.54	1.50%	7,680
Mar 27, 2026	0.55	0.55	0.52	0.53	0.53	-5.12%	16,238
Mar 26, 2026	0.57	0.57	0.48	0.56	0.56	-6.55%	29,451
Mar 25, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	7,429
Mar 24, 2026	0.59	0.61	0.59	0.61	0.61	7.02%	25,991
Mar 23, 2026	0.58	0.60	0.57	0.57	0.57	1.55%	13,048
Mar 20, 2026	0.60	0.60	0.51	0.56	0.56	-7.25%	123,866
Mar 19, 2026	0.61	0.61	0.60	0.61	0.61	-0.43%	3,630
Mar 18, 2026	0.60	0.61	0.60	0.61	0.61	-0.36%	8,175
Mar 17, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	25,585
Mar 16, 2026	0.60	0.68	0.58	0.61	0.61	11.81%	34,367
Mar 13, 2026	0.61	0.61	0.50	0.54	0.54	-10.85%	61,108
Mar 12, 2026	0.61	0.61	0.60	0.61	0.61	-	22,172
Mar 11, 2026	0.60	0.61	0.60	0.61	0.61	11.37%	19,274
Mar 10, 2026	0.62	0.62	0.55	0.55	0.55	-10.21%	7,001
Mar 9, 2026	0.59	0.62	0.59	0.61	0.61	-0.75%	9,353
Mar 6, 2026	0.61	0.62	0.59	0.61	0.61	-2.44%	4,422
Mar 5, 2026	0.70	0.71	0.55	0.63	0.63	-11.23%	37,930
Mar 4, 2026	0.69	0.71	0.69	0.71	0.71	3.61%	4,600
Mar 3, 2026	0.77	0.77	0.67	0.69	0.69	-7.67%	80,885
Mar 2, 2026	0.80	0.83	0.74	0.74	0.74	1.63%	5,835
Feb 27, 2026	0.77	0.77	0.73	0.73	0.73	-0.01%	3,785
Feb 26, 2026	0.88	0.88	0.73	0.73	0.73	-13.88%	4,400
Feb 25, 2026	0.88	0.88	0.81	0.85	0.85	-0.40%	5,195
Feb 24, 2026	0.82	0.85	0.82	0.85	0.85	6.43%	4,835
Feb 23, 2026	0.78	0.80	0.75	0.80	0.80	6.36%	13,090
Feb 20, 2026	0.75	0.75	0.73	0.75	0.75	0.82%	7,500
Feb 19, 2026	0.84	0.88	0.71	0.75	0.75	-15.24%	10,556