Gaona Aero Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	19.98	20.34	19.73	20.06	20.06	-	32,523,480
Jan 6, 2026	19.95	20.16	19.60	20.06	20.06	1.01%	38,054,431
Jan 5, 2026	20.53	20.88	19.58	19.86	19.86	1.43%	52,355,556
Dec 31, 2025	19.23	19.75	18.93	19.58	19.58	1.98%	36,277,569
Dec 30, 2025	19.66	19.74	19.09	19.20	19.20	-2.88%	41,109,580
Dec 29, 2025	19.43	20.20	19.21	19.77	19.77	0.97%	50,622,730
Dec 26, 2025	19.68	20.17	19.38	19.58	19.58	-0.36%	53,311,217
Dec 25, 2025	18.93	19.99	18.81	19.65	19.65	4.52%	58,744,851
Dec 24, 2025	17.75	19.08	17.74	18.80	18.80	3.35%	38,110,186
Dec 23, 2025	18.60	18.86	18.10	18.19	18.19	-1.78%	37,449,290
Dec 22, 2025	18.95	19.06	18.47	18.52	18.52	-1.91%	36,350,240
Dec 19, 2025	18.73	19.37	18.59	18.88	18.88	0.59%	44,999,150
Dec 18, 2025	18.11	19.16	17.98	18.77	18.77	2.57%	59,627,130
Dec 17, 2025	18.49	18.59	17.80	18.30	18.30	-2.30%	44,079,190