Gaona Aero Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.52	13.92	13.45	13.55	13.55	0.22%	10,639,643
Nov 2, 2026	13.20	13.58	13.11	13.52	13.52	2.58%	11,967,074
Oct 30, 2026	13.58	13.74	13.16	13.18	13.18	-3.58%	11,314,509
Oct 29, 2026	13.60	13.89	13.43	13.67	13.67	-0.36%	12,136,638
Oct 28, 2026	14.00	14.01	13.28	13.72	13.72	-3.99%	19,254,329
Oct 27, 2026	14.96	15.13	14.27	14.29	14.29	-4.22%	9,889,053
Oct 26, 2026	14.90	15.18	14.72	14.92	14.92	-0.86%	7,155,675
Oct 23, 2026	14.72	15.07	14.30	15.05	15.05	1.62%	10,989,056
Oct 22, 2026	15.04	15.15	14.81	14.81	14.81	-1.79%	6,530,286
Oct 21, 2026	15.27	15.52	15.04	15.08	15.08	-1.44%	5,963,020
Oct 20, 2026	15.19	15.32	14.98	15.30	15.30	0.20%	7,676,402
Oct 19, 2026	14.90	15.36	14.90	15.27	15.27	2.00%	10,192,565
Oct 16, 2026	14.74	15.35	14.71	14.97	14.97	2.75%	11,466,560
Oct 15, 2026	14.89	15.09	14.54	14.57	14.57	-3.76%	8,963,610
Oct 14, 2026	15.09	15.47	14.85	15.14	15.14	0.20%	9,720,419
Oct 13, 2026	14.60	15.24	14.50	15.11	15.11	2.09%	10,327,500
Oct 12, 2026	15.01	15.14	14.73	14.80	14.80	-1.33%	6,459,490
Oct 9, 2026	15.06	15.22	14.60	15.00	15.00	-0.40%	11,124,300
Oct 8, 2026	15.31	15.63	14.98	15.06	15.06	-1.38%	8,199,562
Sep 30, 2026	15.33	15.46	15.27	15.27	15.27	-0.07%	5,724,724
Sep 29, 2026	15.25	15.47	15.21	15.28	15.28	-0.97%	6,006,146
Sep 28, 2026	15.61	15.75	15.30	15.43	15.43	-1.84%	7,974,260
Sep 24, 2026	15.83	15.99	15.67	15.72	15.72	-1.26%	6,202,900
Sep 23, 2026	16.02	16.07	15.78	15.92	15.92	-0.81%	6,591,742
Sep 22, 2026	16.24	16.43	16.02	16.05	16.05	-1.17%	8,026,386
Sep 21, 2026	15.89	16.48	15.88	16.24	16.24	2.07%	10,520,931
Sep 18, 2026	15.89	16.00	15.83	15.91	15.91	0.95%	6,094,184
Sep 17, 2026	15.83	16.01	15.62	15.76	15.76	-0.63%	6,278,645
Sep 16, 2026	15.69	15.91	15.60	15.86	15.86	0.83%	6,911,306
Sep 15, 2026	15.84	15.94	15.71	15.73	15.73	-0.88%	6,193,651
Sep 14, 2026	16.21	16.38	15.81	15.87	15.87	-2.64%	10,052,543
Sep 11, 2026	16.40	16.50	16.00	16.30	16.30	-1.09%	10,885,443
Sep 10, 2026	16.60	16.70	16.42	16.48	16.48	-1.32%	8,944,912
Sep 9, 2026	16.45	16.84	16.34	16.70	16.70	1.40%	13,953,950
Sep 8, 2026	16.14	16.56	16.03	16.47	16.47	2.43%	12,054,206
Sep 7, 2026	16.25	16.31	16.01	16.08	16.08	-1.59%	8,311,750
Sep 4, 2026	16.34	16.63	16.25	16.34	16.34	0.80%	12,853,340
Sep 3, 2026	16.40	16.40	16.14	16.21	16.21	-0.55%	8,513,440
Sep 2, 2026	16.18	16.46	16.12	16.30	16.30	-	11,394,200
Sep 1, 2026	16.22	16.40	16.14	16.30	16.30	0.25%	9,908,275
Aug 31, 2026	16.12	16.47	16.11	16.26	16.26	1.31%	10,948,592
Aug 28, 2026	16.00	16.24	15.96	16.05	16.05	0.19%	9,404,427
Aug 27, 2026	15.60	16.05	15.60	16.02	16.02	1.91%	10,509,703
Aug 26, 2026	15.74	15.96	15.68	15.72	15.72	-0.38%	9,436,724
Aug 25, 2026	15.50	16.00	15.25	15.78	15.78	1.61%	12,780,786
Aug 24, 2026	15.50	15.90	15.25	15.53	15.53	-0.06%	9,012,373
Aug 21, 2026	15.26	15.57	15.15	15.54	15.54	0.84%	6,563,410
Aug 20, 2026	15.41	15.63	15.36	15.41	15.41	0.20%	9,173,790
Aug 19, 2026	16.38	16.38	15.33	15.38	15.38	-4.89%	16,316,440
Aug 18, 2026	16.28	16.34	16.00	16.17	16.17	-1.28%	9,560,801