GBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	14.93	15.04	14.93	15.03	15.03	0.80%	71,755
Jan 8, 2026	14.91	14.98	14.86	14.91	14.91	0.04%	75,962
Jan 7, 2026	14.91	14.94	14.86	14.90	14.90	0.50%	121,381
Jan 6, 2026	14.92	14.96	14.83	14.83	14.83	-0.54%	102,941
Jan 5, 2026	14.86	15.02	14.86	14.91	14.91	0.13%	139,263
Jan 2, 2026	14.98	14.98	14.86	14.89	14.89	-0.20%	85,689
Dec 31, 2025	15.06	15.09	14.90	14.92	14.92	-0.86%	233,880
Dec 30, 2025	15.09	15.11	14.95	15.05	15.05	0.27%	140,462
Dec 29, 2025	15.10	15.15	14.94	15.01	15.01	-0.36%	149,699
Dec 26, 2025	15.11	15.11	15.03	15.06	15.06	-0.30%	57,814
Dec 24, 2025	15.01	15.11	14.98	15.11	15.11	0.40%	41,609
Dec 23, 2025	15.01	15.09	14.96	15.05	15.05	0.33%	101,644
Dec 22, 2025	15.05	15.08	14.92	15.00	15.00	-0.33%	109,667
Dec 19, 2025	15.00	15.10	15.00	15.05	15.05	0.07%	73,887
Dec 18, 2025	15.10	15.22	14.98	15.04	15.04	-0.07%	97,696
Dec 17, 2025	15.05	15.10	14.97	15.05	15.05	0.20%	112,994
Dec 16, 2025	15.20	15.20	15.02	15.02	15.02	-0.86%	85,866
Dec 15, 2025	15.17	15.27	15.07	15.15	15.15	-0.59%	40,928
Dec 12, 2025	15.20	15.31	15.18	15.24	15.11	-0.39%	92,338
Dec 11, 2025	15.21	15.31	15.21	15.30	15.17	0.46%	44,146
Dec 10, 2025	15.20	15.29	15.05	15.23	15.10	-	189,824
Dec 9, 2025	15.33	15.34	15.21	15.23	15.10	0.07%	37,501
Dec 8, 2025	15.36	15.45	15.21	15.22	15.09	-1.10%	78,160
Dec 5, 2025	15.41	15.47	15.39	15.39	15.26	-0.32%	31,013
Dec 4, 2025	15.51	15.53	15.40	15.44	15.31	-0.45%	33,386
Dec 3, 2025	15.41	15.53	15.34	15.51	15.38	0.98%	101,816
Dec 2, 2025	15.40	15.40	15.29	15.36	15.23	0.07%	53,097
Dec 1, 2025	15.29	15.41	15.21	15.35	15.22	0.13%	127,953
Nov 28, 2025	15.33	15.37	15.28	15.33	15.20	0.39%	41,350
Nov 26, 2025	15.19	15.28	15.19	15.27	15.14	0.86%	47,123
Nov 25, 2025	15.13	15.29	15.12	15.14	15.02	0.13%	49,186
Nov 24, 2025	15.05	15.18	15.05	15.12	15.00	1.07%	47,821
Nov 21, 2025	14.93	15.07	14.78	14.96	14.84	0.23%	90,929
Nov 20, 2025	15.17	15.19	14.89	14.93	14.80	-1.62%	228,289
Nov 19, 2025	15.28	15.34	15.08	15.17	15.04	-0.78%	165,598
Nov 18, 2025	15.42	15.43	15.28	15.29	15.16	-0.33%	40,114
Nov 17, 2025	15.47	15.54	15.33	15.34	15.21	-0.84%	88,395
Nov 14, 2025	15.43	15.62	15.41	15.47	15.34	-1.02%	52,879
Nov 13, 2025	15.50	15.73	15.50	15.63	15.38	0.13%	80,446
Nov 12, 2025	15.50	15.65	15.48	15.61	15.36	0.52%	58,757
Nov 11, 2025	15.54	15.59	15.53	15.53	15.28	0.06%	36,206
Nov 10, 2025	15.47	15.67	15.44	15.52	15.27	0.25%	58,965
Nov 7, 2025	15.45	15.51	15.40	15.48	15.23	0.14%	41,972
Nov 6, 2025	15.55	15.63	15.46	15.46	15.21	-0.51%	49,380
Nov 5, 2025	15.60	15.61	15.46	15.54	15.29	-0.26%	34,172
Nov 4, 2025	15.68	15.68	15.53	15.58	15.33	-0.64%	44,275
Nov 3, 2025	15.63	15.70	15.46	15.68	15.43	-0.06%	95,437
Oct 31, 2025	15.77	15.77	15.59	15.69	15.44	-0.06%	81,047
Oct 30, 2025	15.64	15.74	15.58	15.70	15.45	0.06%	66,013
Oct 29, 2025	15.70	15.80	15.61	15.69	15.44	0.13%	91,233