GBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.42	12.61	12.42	12.52	12.52	0.89%	273,480
Oct 21, 2026	12.50	12.50	12.36	12.41	12.41	-0.32%	198,326
Oct 20, 2026	12.40	12.47	12.39	12.45	12.45	0.57%	93,293
Oct 19, 2026	12.45	12.50	12.35	12.38	12.38	-0.88%	306,529
Oct 16, 2026	12.40	12.50	12.36	12.49	12.49	0.64%	149,052
Oct 15, 2026	12.40	12.53	12.34	12.41	12.41	0.94%	464,099
Oct 14, 2026	12.35	12.45	12.35	12.42	12.29	-0.48%	198,880
Oct 13, 2026	12.55	12.58	12.45	12.48	12.35	-0.24%	170,397
Oct 12, 2026	12.50	12.55	12.46	12.51	12.38	-0.24%	178,735
Oct 9, 2026	12.52	12.56	12.42	12.54	12.41	0.48%	159,785
Oct 8, 2026	12.34	12.52	12.31	12.48	12.35	0.73%	115,645
Oct 7, 2026	12.39	12.45	12.31	12.39	12.26	-0.64%	116,901
Oct 6, 2026	12.45	12.53	12.42	12.47	12.34	-	126,350
Oct 5, 2026	12.53	12.65	12.40	12.47	12.34	-0.95%	164,063
Oct 2, 2026	12.64	12.64	12.44	12.59	12.46	1.21%	228,666
Oct 1, 2026	12.49	12.55	12.36	12.44	12.31	-	171,206
Sep 30, 2026	12.44	12.65	12.43	12.44	12.31	0.40%	246,159
Sep 29, 2026	12.58	12.62	12.36	12.39	12.26	-1.20%	261,102
Sep 28, 2026	12.60	12.65	12.51	12.54	12.41	-0.79%	166,806
Sep 25, 2026	12.65	12.71	12.54	12.64	12.51	-0.39%	329,642
Sep 24, 2026	12.78	12.97	12.61	12.69	12.56	-1.09%	249,370
Sep 23, 2026	12.88	12.94	12.75	12.83	12.70	-1.00%	238,035
Sep 22, 2026	12.95	13.06	12.95	12.96	12.83	-0.35%	113,540
Sep 21, 2026	13.04	13.07	12.99	13.01	12.87	0.35%	98,496
Sep 18, 2026	13.08	13.15	12.96	12.96	12.83	-1.29%	166,439
Sep 17, 2026	13.11	13.22	13.11	13.13	13.00	0.77%	193,139
Sep 16, 2026	13.06	13.21	13.01	13.03	12.90	-0.91%	196,804
Sep 15, 2026	13.16	13.22	13.07	13.15	13.02	-0.71%	166,254
Sep 14, 2026	13.48	13.63	13.25	13.37	13.11	-0.67%	173,046
Sep 11, 2026	13.54	13.55	13.42	13.46	13.20	-0.15%	69,520
Sep 10, 2026	13.51	13.58	13.47	13.48	13.22	-0.74%	120,141
Sep 9, 2026	13.52	13.66	13.52	13.58	13.32	0.30%	72,911
Sep 8, 2026	13.70	13.72	13.54	13.54	13.28	-0.81%	86,087
Sep 4, 2026	13.60	13.74	13.60	13.65	13.38	0.07%	80,546
Sep 3, 2026	13.67	13.77	13.63	13.64	13.37	0.22%	62,440
Sep 2, 2026	13.59	13.73	13.58	13.61	13.35	0.29%	66,359
Sep 1, 2026	13.74	13.74	13.57	13.57	13.31	-0.80%	126,507
Aug 31, 2026	13.85	13.85	13.68	13.68	13.41	-0.87%	89,105
Aug 28, 2026	13.80	13.88	13.79	13.80	13.53	-0.29%	52,645
Aug 27, 2026	13.90	13.92	13.76	13.84	13.57	-	91,274
Aug 26, 2026	13.85	13.90	13.82	13.84	13.57	0.14%	80,142
Aug 25, 2026	13.82	13.86	13.78	13.82	13.55	0.44%	166,173
Aug 24, 2026	13.83	13.90	13.75	13.76	13.49	-0.43%	79,857
Aug 21, 2026	13.87	13.94	13.77	13.82	13.55	-0.65%	90,926
Aug 20, 2026	14.05	14.06	13.81	13.91	13.64	-0.64%	126,936
Aug 19, 2026	13.90	14.05	13.87	14.00	13.73	1.30%	273,552
Aug 18, 2026	13.89	14.02	13.81	13.82	13.55	-0.72%	36,715
Aug 17, 2026	14.03	14.15	13.84	13.92	13.65	-1.14%	80,132
Aug 14, 2026	14.02	14.10	13.97	14.08	13.81	0.11%	71,432
Aug 13, 2026	14.09	14.25	14.05	14.19	13.79	0.50%	99,494