Gaona Aero Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	18.30	18.40	17.83	17.94	17.94	-1.86%	13,789,767
Mar 25, 2026	18.01	18.42	18.00	18.28	18.28	1.95%	16,271,850
Mar 24, 2026	18.09	18.28	17.47	17.93	17.93	1.24%	17,405,510
Mar 23, 2026	18.28	18.52	17.51	17.71	17.71	-4.84%	25,125,230
Mar 20, 2026	19.37	19.58	18.59	18.61	18.61	-3.97%	22,979,200
Mar 19, 2026	19.43	19.70	19.16	19.38	19.38	-2.37%	16,307,630
Mar 18, 2026	19.57	19.90	19.30	19.85	19.85	1.74%	14,937,390
Mar 17, 2026	20.25	20.33	19.49	19.51	19.51	-3.18%	18,904,700
Mar 16, 2026	20.21	20.34	19.77	20.15	20.15	-0.40%	19,009,650
Mar 13, 2026	20.85	20.94	20.14	20.23	20.23	-3.90%	25,279,820
Mar 12, 2026	21.55	21.55	20.89	21.05	21.05	-2.86%	23,761,626
Mar 11, 2026	22.46	22.54	21.65	21.67	21.67	-2.69%	28,764,740
Mar 10, 2026	21.88	22.83	21.88	22.27	22.27	2.44%	29,142,170
Mar 9, 2026	21.91	22.00	20.99	21.74	21.74	-2.95%	40,653,650
Mar 6, 2026	21.41	23.42	21.32	22.40	22.40	3.66%	48,702,360
Mar 5, 2026	22.53	22.53	21.31	21.61	21.61	0.70%	28,898,720
Mar 4, 2026	21.05	21.85	20.96	21.46	21.46	0.70%	30,238,530
Mar 3, 2026	23.55	23.55	21.19	21.31	21.31	-9.67%	58,139,460
Mar 2, 2026	24.51	24.66	23.20	23.59	23.59	-3.12%	56,780,770
Feb 27, 2026	24.79	25.30	24.07	24.35	24.35	-2.21%	51,761,000
Feb 26, 2026	22.07	25.49	21.94	24.90	24.90	13.23%	101,610,500
Feb 25, 2026	20.86	22.35	20.76	21.99	21.99	5.47%	38,487,980
Feb 24, 2026	20.93	21.17	20.73	20.85	20.85	1.51%	17,681,590
Feb 13, 2026	20.90	21.15	20.54	20.54	20.54	-1.72%	17,617,640
Feb 12, 2026	20.36	21.25	20.21	20.90	20.90	2.70%	22,945,080
Feb 11, 2026	20.48	20.77	20.33	20.35	20.35	-1.41%	16,328,840
Feb 10, 2026	20.85	21.01	20.28	20.64	20.64	-0.96%	17,900,674
Feb 9, 2026	20.99	21.15	20.65	20.84	20.84	1.12%	18,295,648
Feb 6, 2026	21.18	21.55	20.61	20.61	20.61	-4.23%	25,304,960
Feb 5, 2026	21.17	22.25	21.11	21.52	21.52	-0.14%	26,040,200
Feb 4, 2026	20.96	22.73	20.81	21.55	21.55	2.81%	37,619,440
Feb 3, 2026	20.43	21.19	20.27	20.96	20.96	3.92%	25,580,660
Feb 2, 2026	20.34	20.91	20.15	20.17	20.17	-0.64%	27,303,450
Jan 30, 2026	21.31	21.38	19.80	20.30	20.30	-5.05%	42,723,572
Jan 29, 2026	21.89	22.31	21.38	21.38	21.38	-2.33%	35,276,990
Jan 28, 2026	22.35	22.36	21.51	21.89	21.89	-3.14%	35,689,660
Jan 27, 2026	21.79	22.87	21.45	22.60	22.60	2.49%	47,935,990
Jan 26, 2026	22.50	23.15	21.84	22.05	22.05	-2.43%	49,986,710
Jan 23, 2026	22.97	23.33	22.37	22.60	22.60	-3.83%	61,684,880
Jan 22, 2026	20.99	24.12	20.83	23.50	23.50	12.98%	89,562,910
Jan 21, 2026	20.95	21.45	20.75	20.80	20.80	-1.98%	32,360,760
Jan 20, 2026	22.47	23.17	20.99	21.22	21.22	-4.84%	47,018,750
Jan 19, 2026	21.60	22.75	20.56	22.30	22.30	1.32%	64,401,960
Jan 16, 2026	22.61	23.17	21.70	22.01	22.01	-1.96%	49,612,600
Jan 15, 2026	22.01	23.63	22.01	22.45	22.45	1.08%	63,092,300
Jan 14, 2026	20.76	23.27	20.59	22.21	22.21	7.76%	83,122,260
Jan 13, 2026	22.05	22.09	20.54	20.61	20.61	-7.54%	59,519,040
Jan 12, 2026	21.90	22.51	21.43	22.29	22.29	5.64%	63,528,268
Jan 9, 2026	21.42	21.81	20.79	21.10	21.10	0.48%	60,240,970
Jan 8, 2026	19.95	21.30	19.85	21.00	21.00	4.69%	55,796,241