Gaona Aero Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	15.79	16.40	15.73	16.38	16.38	4.00%	15,975,292
Aug 14, 2026	15.70	16.00	15.64	15.75	15.75	0.25%	7,347,360
Aug 13, 2026	16.06	16.09	15.69	15.71	15.71	-1.87%	8,080,322
Aug 12, 2026	15.84	16.10	15.78	16.01	16.01	1.20%	7,404,740
Aug 11, 2026	15.95	15.96	15.75	15.82	15.82	-2.83%	9,655,100
Aug 10, 2026	16.00	16.35	15.82	16.28	16.28	1.62%	10,345,692
Aug 7, 2026	16.02	16.06	15.77	16.02	16.02	-	8,536,306
Aug 6, 2026	16.08	16.23	15.85	16.02	16.02	-1.05%	10,027,752
Aug 5, 2026	16.06	16.30	16.00	16.19	16.19	0.75%	9,957,445
Aug 4, 2026	16.10	16.24	15.92	16.07	16.07	0.12%	10,414,010
Aug 3, 2026	15.48	16.09	15.44	16.05	16.05	3.28%	12,157,838
Jul 31, 2026	15.66	15.87	15.48	15.54	15.54	0.19%	12,053,395
Jul 30, 2026	15.41	15.75	15.32	15.51	15.51	-0.45%	10,963,856
Jul 29, 2026	14.97	15.63	14.91	15.58	15.58	4.01%	14,851,566
Jul 28, 2026	15.08	15.19	14.90	14.98	14.98	-1.64%	8,028,500
Jul 27, 2026	14.89	15.26	14.82	15.23	15.23	1.80%	7,717,604
Jul 24, 2026	15.25	15.46	14.96	14.96	14.96	-3.30%	9,055,504
Jul 23, 2026	15.12	15.50	15.10	15.47	15.47	2.65%	10,330,985
Jul 22, 2026	15.48	15.59	15.00	15.07	15.07	-3.34%	13,703,560
Jul 21, 2026	15.37	15.73	15.20	15.59	15.59	0.78%	14,189,197
Jul 20, 2026	15.15	15.66	14.92	15.47	15.47	3.76%	15,589,563
Jul 17, 2026	15.54	15.70	14.91	14.91	14.91	-4.61%	13,005,871
Jul 16, 2026	15.75	15.95	15.53	15.63	15.63	-1.76%	9,411,777