Gaona Aero Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	18.03	18.51	17.95	18.04	-	-2.80%	10,103,505
Jun 22, 2026	18.65	19.28	18.07	18.56	18.56	-0.75%	19,976,552
Jun 18, 2026	18.03	18.96	17.88	18.70	18.70	3.37%	20,099,240
Jun 17, 2026	17.80	18.51	17.77	18.09	18.09	1.23%	15,553,844
Jun 16, 2026	17.80	18.08	17.56	17.87	17.87	1.07%	15,573,423
Jun 15, 2026	17.34	17.78	17.21	17.68	17.68	0.45%	15,640,910
Jun 12, 2026	16.90	17.91	16.83	17.60	17.60	6.34%	25,335,820
Jun 11, 2026	16.37	16.69	16.20	16.55	16.55	0.42%	12,497,730
Jun 10, 2026	16.86	16.91	16.28	16.48	16.48	-2.83%	11,720,340
Jun 9, 2026	17.01	17.44	16.54	16.96	16.96	0.12%	13,320,950
Jun 8, 2026	17.32	17.75	16.75	16.94	16.94	-5.20%	18,263,320
Jun 5, 2026	17.69	18.14	17.45	17.87	17.87	0.60%	13,244,020
Jun 4, 2026	17.89	17.95	17.50	17.80	17.76	-1.11%	14,100,470
Jun 3, 2026	18.02	18.36	17.80	18.00	17.96	-0.39%	11,814,230
Jun 2, 2026	18.52	18.57	17.78	18.07	18.03	-1.69%	12,961,080
Jun 1, 2026	18.49	18.87	18.36	18.38	18.34	-0.59%	14,311,580
May 29, 2026	19.87	19.87	18.40	18.49	18.45	-6.28%	22,079,110
May 28, 2026	18.82	20.16	18.74	19.73	19.69	4.89%	22,335,850
May 27, 2026	19.49	19.69	18.71	18.81	18.77	-2.99%	16,965,840
May 26, 2026	20.02	20.02	19.10	19.39	19.35	-3.87%	20,531,040
May 25, 2026	20.20	20.49	19.81	20.17	20.13	0.75%	18,273,620
May 22, 2026	19.66	20.20	19.46	20.02	19.98	2.77%	17,622,820
May 21, 2026	19.75	20.97	19.42	19.48	19.44	-0.61%	29,273,120
May 20, 2026	19.70	19.89	19.38	19.60	19.56	-1.11%	12,872,600
May 19, 2026	19.86	20.00	19.31	19.82	19.78	-0.70%	17,617,970
May 18, 2026	19.88	20.40	19.57	19.96	19.92	0.20%	15,845,370
May 15, 2026	20.33	20.56	19.77	19.92	19.88	-1.39%	17,513,860
May 14, 2026	21.09	21.09	20.20	20.20	20.16	-3.90%	20,136,690
May 13, 2026	20.55	21.25	20.50	21.02	20.98	1.40%	20,973,730
May 12, 2026	21.15	21.15	20.53	20.73	20.69	-2.40%	22,460,770
May 11, 2026	21.00	21.26	20.70	21.24	21.20	2.12%	28,896,300
May 8, 2026	20.20	20.87	20.05	20.80	20.76	2.26%	23,072,490
May 7, 2026	20.11	20.39	19.98	20.34	20.30	1.14%	17,794,090
May 6, 2026	19.75	20.27	19.75	20.11	20.07	2.34%	22,721,730
Apr 30, 2026	19.34	19.84	19.31	19.65	19.61	1.39%	14,345,870
Apr 29, 2026	19.12	19.44	19.03	19.38	19.34	1.15%	11,730,650
Apr 28, 2026	19.56	19.68	19.01	19.16	19.12	-2.59%	13,886,140
Apr 27, 2026	19.60	19.95	19.52	19.67	19.63	-0.35%	14,820,380
Apr 24, 2026	20.01	20.22	19.61	19.74	19.70	-1.35%	19,891,680
Apr 23, 2026	20.26	21.06	19.95	20.01	19.97	2.25%	39,137,340
Apr 22, 2026	19.46	19.65	19.30	19.57	19.53	-0.46%	13,660,980
Apr 21, 2026	19.58	19.89	19.48	19.66	19.62	0.61%	18,409,840
Apr 20, 2026	19.19	19.66	19.19	19.54	19.50	1.40%	15,090,340
Apr 17, 2026	19.09	19.34	18.96	19.27	19.23	0.52%	12,871,150
Apr 16, 2026	19.02	19.29	18.98	19.17	19.13	0.37%	12,720,900
Apr 15, 2026	19.28	19.54	19.06	19.10	19.06	-0.62%	15,310,090
Apr 14, 2026	19.11	19.30	18.91	19.22	19.18	0.89%	16,986,980
Apr 13, 2026	18.57	19.58	18.56	19.05	19.01	2.81%	27,621,260
Apr 10, 2026	18.50	18.88	18.47	18.53	18.49	1.42%	13,037,010
Apr 9, 2026	18.24	18.50	18.17	18.27	18.23	-0.92%	10,197,490