GBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	14.92	15.00	14.82	14.85	14.85	-1.23%	87,780
Mar 12, 2026	15.06	15.13	15.00	15.04	14.91	-0.50%	97,093
Mar 11, 2026	15.14	15.20	15.05	15.11	14.98	-0.20%	79,920
Mar 10, 2026	15.08	15.23	15.08	15.14	15.01	-	83,585
Mar 9, 2026	15.23	15.23	14.95	15.14	15.01	-	232,424
Mar 6, 2026	15.26	15.26	15.14	15.14	15.01	-0.53%	51,933
Mar 5, 2026	15.34	15.34	15.20	15.22	15.09	-0.26%	37,226
Mar 4, 2026	15.24	15.35	15.22	15.26	15.13	-0.13%	46,723
Mar 3, 2026	15.28	15.40	15.25	15.28	15.15	-0.71%	52,700
Mar 2, 2026	15.40	15.41	15.32	15.39	15.26	-0.52%	61,773
Feb 27, 2026	15.51	15.51	15.41	15.47	15.34	0.13%	124,007
Feb 26, 2026	15.50	15.50	15.43	15.45	15.32	-	64,677
Feb 25, 2026	15.47	15.47	15.41	15.45	15.32	0.26%	55,923
Feb 24, 2026	15.35	15.47	15.35	15.41	15.28	-	60,993
Feb 23, 2026	15.32	15.49	15.32	15.41	15.28	0.20%	64,967
Feb 20, 2026	15.24	15.48	15.22	15.38	15.25	0.13%	75,730
Feb 19, 2026	15.21	15.43	15.08	15.36	15.23	-0.65%	59,047
Feb 18, 2026	15.44	15.53	15.44	15.46	15.33	0.26%	98,679
Feb 17, 2026	15.35	15.48	15.31	15.42	15.29	-	81,038
Feb 13, 2026	15.23	15.44	15.23	15.42	15.29	-0.13%	103,651
Feb 12, 2026	15.42	15.45	15.36	15.44	15.19	0.26%	63,999
Feb 11, 2026	15.29	15.44	15.29	15.40	15.15	0.42%	76,886
Feb 10, 2026	15.23	15.39	15.21	15.34	15.08	0.49%	80,029
Feb 9, 2026	15.09	15.28	15.07	15.26	15.01	0.93%	169,223
Feb 6, 2026	15.08	15.14	14.98	15.12	14.87	0.80%	112,232
Feb 5, 2026	14.98	15.14	14.98	15.00	14.75	0.13%	81,828
Feb 4, 2026	15.20	15.20	14.98	14.98	14.73	-1.64%	208,458
Feb 3, 2026	15.21	15.26	15.14	15.23	14.98	-0.10%	74,053
Feb 2, 2026	15.31	15.31	15.15	15.25	14.99	-0.23%	65,026
Jan 30, 2026	15.22	15.33	15.05	15.28	15.03	0.33%	106,572
Jan 29, 2026	15.10	15.24	15.04	15.23	14.98	0.93%	114,339
Jan 28, 2026	15.09	15.10	15.04	15.09	14.84	0.47%	110,917
Jan 27, 2026	15.00	15.07	14.95	15.02	14.77	0.33%	50,062
Jan 26, 2026	15.08	15.09	14.93	14.97	14.72	-0.20%	106,071
Jan 23, 2026	15.08	15.08	14.98	15.00	14.75	-0.20%	53,146
Jan 22, 2026	15.02	15.20	14.92	15.03	14.78	0.13%	92,657
Jan 21, 2026	15.03	15.26	14.91	15.01	14.76	-0.13%	122,234
Jan 20, 2026	15.08	15.18	15.03	15.03	14.78	-1.57%	112,481
Jan 16, 2026	15.26	15.29	15.12	15.27	15.02	-0.46%	80,612
Jan 15, 2026	15.11	15.47	15.10	15.34	15.09	0.46%	113,498
Jan 14, 2026	15.25	15.33	15.15	15.27	14.90	0.46%	66,522
Jan 13, 2026	15.15	15.24	15.09	15.20	14.83	0.93%	122,280
Jan 12, 2026	15.05	15.10	15.05	15.06	14.69	0.20%	86,753
Jan 9, 2026	14.93	15.04	14.93	15.03	14.66	0.80%	71,755
Jan 8, 2026	14.91	14.98	14.86	14.91	14.54	0.04%	75,962
Jan 7, 2026	14.91	14.94	14.86	14.90	14.54	0.50%	121,381
Jan 6, 2026	14.92	14.96	14.83	14.83	14.47	-0.54%	102,941
Jan 5, 2026	14.86	15.02	14.86	14.91	14.54	0.13%	139,263
Jan 2, 2026	14.98	14.98	14.86	14.89	14.52	-0.20%	85,689
Dec 31, 2025	15.06	15.09	14.90	14.92	14.55	-0.86%	233,880