GBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.08	14.17	14.06	14.08	14.08	-	71,438
Jun 1, 2026	14.10	14.23	13.98	14.08	14.08	-0.28%	84,856
May 29, 2026	14.07	14.14	14.07	14.12	14.12	0.43%	119,183
May 28, 2026	14.01	14.18	14.00	14.06	14.06	0.29%	143,768
May 27, 2026	13.97	14.10	13.91	14.02	14.02	0.36%	125,518
May 26, 2026	13.93	14.00	13.90	13.97	13.97	0.50%	58,497
May 22, 2026	13.92	13.98	13.85	13.90	13.90	0.65%	136,272
May 21, 2026	13.70	13.84	13.70	13.81	13.81	0.07%	101,547
May 20, 2026	13.67	13.88	13.61	13.80	13.80	1.69%	154,333
May 19, 2026	13.57	13.68	13.51	13.57	13.57	-0.88%	351,573
May 18, 2026	13.78	13.83	13.66	13.69	13.69	-0.65%	114,107
May 15, 2026	13.90	13.97	13.77	13.78	13.78	-1.46%	89,197
May 14, 2026	14.13	14.20	14.08	14.11	13.98	-0.21%	88,339
May 13, 2026	14.12	14.20	14.10	14.14	14.01	-0.35%	57,387
May 12, 2026	14.29	14.29	14.13	14.19	14.06	-0.49%	86,611
May 11, 2026	14.30	14.33	14.21	14.26	14.13	-0.21%	127,442
May 8, 2026	14.25	14.32	14.22	14.29	14.16	0.56%	111,742
May 7, 2026	14.35	14.35	14.15	14.21	14.08	-0.63%	135,097
May 6, 2026	14.33	14.37	14.22	14.30	14.17	0.35%	204,959
May 5, 2026	14.29	14.43	14.18	14.25	14.12	-0.21%	214,179
May 4, 2026	14.38	14.59	14.25	14.28	14.15	-1.18%	111,490
May 1, 2026	14.51	14.61	14.43	14.45	14.32	-0.55%	141,176
Apr 30, 2026	14.55	14.61	14.39	14.53	14.40	0.83%	124,380
Apr 29, 2026	14.53	14.59	14.37	14.41	14.28	-0.62%	119,637
Apr 28, 2026	14.60	14.64	14.40	14.50	14.37	-0.41%	109,220
Apr 27, 2026	14.46	14.62	14.45	14.56	14.43	0.41%	35,880
Apr 24, 2026	14.54	14.54	14.45	14.50	14.37	-0.31%	68,792
Apr 23, 2026	14.65	14.68	14.53	14.55	14.42	-0.58%	48,319
Apr 22, 2026	14.61	14.70	14.55	14.63	14.50	0.41%	139,176
Apr 21, 2026	14.74	14.74	14.57	14.57	14.44	-0.75%	44,165
Apr 20, 2026	14.63	14.74	14.50	14.68	14.55	0.07%	26,986
Apr 17, 2026	14.63	14.75	14.55	14.67	14.54	1.10%	71,451
Apr 16, 2026	14.62	14.63	14.49	14.51	14.38	-0.68%	89,087
Apr 15, 2026	14.67	14.75	14.59	14.61	14.48	0.11%	43,772
Apr 14, 2026	14.59	14.74	14.54	14.72	14.46	0.68%	67,270
Apr 13, 2026	14.52	14.65	14.50	14.62	14.37	0.48%	68,188
Apr 10, 2026	14.53	14.66	14.53	14.55	14.30	-0.07%	34,557
Apr 9, 2026	14.50	14.67	14.50	14.56	14.31	-0.27%	56,339
Apr 8, 2026	14.61	14.66	14.50	14.60	14.35	1.39%	60,471
Apr 7, 2026	14.45	14.47	14.35	14.40	14.15	0.07%	55,732
Apr 6, 2026	14.39	14.52	14.34	14.39	14.14	-0.69%	85,673
Apr 2, 2026	14.50	14.54	14.37	14.49	14.24	-0.14%	78,497
Apr 1, 2026	14.43	14.59	14.39	14.51	14.26	0.07%	91,902
Mar 31, 2026	14.16	14.52	14.12	14.50	14.25	3.65%	151,592
Mar 30, 2026	14.05	14.29	13.93	13.99	13.75	-	118,442
Mar 27, 2026	14.16	14.34	13.97	13.99	13.75	-1.20%	140,545
Mar 26, 2026	14.45	14.48	14.14	14.16	13.91	-2.28%	172,401
Mar 25, 2026	14.38	14.55	14.38	14.49	14.24	1.12%	61,781
Mar 24, 2026	14.40	14.53	14.30	14.33	14.08	-1.07%	100,689
Mar 23, 2026	14.32	14.53	14.32	14.49	14.23	1.65%	113,715