Gaona Aero Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.52	18.57	17.78	18.07	18.07	-1.69%	12,961,080
Jun 1, 2026	18.49	18.87	18.36	18.38	18.38	-0.59%	14,311,580
May 29, 2026	19.87	19.87	18.40	18.49	18.49	-6.28%	22,079,110
May 28, 2026	18.82	20.16	18.74	19.73	19.73	4.89%	22,335,850
May 27, 2026	19.49	19.69	18.71	18.81	18.81	-2.99%	16,965,840
May 26, 2026	20.02	20.02	19.10	19.39	19.39	-3.87%	20,531,040
May 25, 2026	20.20	20.49	19.81	20.17	20.17	0.75%	18,273,620
May 22, 2026	19.66	20.20	19.46	20.02	20.02	2.77%	17,622,820
May 21, 2026	19.75	20.97	19.42	19.48	19.48	-0.61%	29,273,120
May 20, 2026	19.70	19.89	19.38	19.60	19.60	-1.11%	12,872,600
May 19, 2026	19.86	20.00	19.31	19.82	19.82	-0.70%	17,617,970
May 18, 2026	19.88	20.40	19.57	19.96	19.96	0.20%	15,845,370
May 15, 2026	20.33	20.56	19.77	19.92	19.92	-1.39%	17,513,860
May 14, 2026	21.09	21.09	20.20	20.20	20.20	-3.90%	20,136,690
May 13, 2026	20.55	21.25	20.50	21.02	21.02	1.40%	20,973,730
May 12, 2026	21.15	21.15	20.53	20.73	20.73	-2.40%	22,460,770
May 11, 2026	21.00	21.26	20.70	21.24	21.24	2.12%	28,896,300
May 8, 2026	20.20	20.87	20.05	20.80	20.80	2.26%	23,072,490
May 7, 2026	20.11	20.39	19.98	20.34	20.34	1.14%	17,794,090
May 6, 2026	19.75	20.27	19.75	20.11	20.11	2.34%	22,721,730
Apr 30, 2026	19.34	19.84	19.31	19.65	19.65	1.39%	14,345,870
Apr 29, 2026	19.12	19.44	19.03	19.38	19.38	1.15%	11,730,650
Apr 28, 2026	19.56	19.68	19.01	19.16	19.16	-2.59%	13,886,140
Apr 27, 2026	19.60	19.95	19.52	19.67	19.67	-0.35%	14,820,380
Apr 24, 2026	20.01	20.22	19.61	19.74	19.74	-1.35%	19,891,680
Apr 23, 2026	20.26	21.06	19.95	20.01	20.01	2.25%	39,137,340
Apr 22, 2026	19.46	19.65	19.30	19.57	19.57	-0.46%	13,660,980
Apr 21, 2026	19.58	19.89	19.48	19.66	19.66	0.61%	18,409,840
Apr 20, 2026	19.19	19.66	19.19	19.54	19.54	1.40%	15,090,340
Apr 17, 2026	19.09	19.34	18.96	19.27	19.27	0.52%	12,871,150
Apr 16, 2026	19.02	19.29	18.98	19.17	19.17	0.37%	12,720,900
Apr 15, 2026	19.28	19.54	19.06	19.10	19.10	-0.62%	15,310,090
Apr 14, 2026	19.11	19.30	18.91	19.22	19.22	0.89%	16,986,980
Apr 13, 2026	18.57	19.58	18.56	19.05	19.05	2.81%	27,621,260
Apr 10, 2026	18.50	18.88	18.47	18.53	18.53	1.42%	13,037,010
Apr 9, 2026	18.24	18.50	18.17	18.27	18.27	-0.92%	10,197,490
Apr 8, 2026	18.01	18.47	18.01	18.44	18.44	5.37%	15,218,060
Apr 7, 2026	17.46	17.59	17.38	17.50	17.50	0.98%	8,402,073
Apr 3, 2026	18.04	18.16	17.30	17.33	17.33	-3.02%	11,323,360
Apr 2, 2026	18.06	18.25	17.73	17.87	17.87	-1.54%	11,201,260
Apr 1, 2026	18.49	18.57	18.01	18.15	18.15	0.28%	13,947,230
Mar 31, 2026	18.16	18.65	18.08	18.10	18.10	-0.06%	16,489,320
Mar 30, 2026	17.84	18.20	17.70	18.11	18.11	0.11%	12,055,540
Mar 27, 2026	17.62	18.21	17.59	18.09	18.09	0.84%	11,361,960
Mar 26, 2026	18.30	18.40	17.83	17.94	17.94	-1.86%	13,789,760
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%	25,122,330
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