GBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.65	14.67	14.59	14.60	-	-0.21%	11,848
Apr 22, 2026	14.61	14.70	14.55	14.63	14.63	0.41%	139,176
Apr 21, 2026	14.74	14.74	14.57	14.57	14.57	-0.75%	44,165
Apr 20, 2026	14.63	14.74	14.50	14.68	14.68	0.07%	26,986
Apr 17, 2026	14.63	14.75	14.55	14.67	14.67	1.10%	71,451
Apr 16, 2026	14.62	14.63	14.49	14.51	14.51	-0.68%	88,687
Apr 15, 2026	14.67	14.75	14.59	14.61	14.61	-0.75%	43,772
Apr 14, 2026	14.59	14.74	14.54	14.72	14.59	0.68%	67,270
Apr 13, 2026	14.52	14.65	14.50	14.62	14.50	0.48%	68,188
Apr 10, 2026	14.53	14.66	14.53	14.55	14.43	-0.07%	34,557
Apr 9, 2026	14.50	14.67	14.50	14.56	14.44	-0.27%	56,339
Apr 8, 2026	14.61	14.66	14.50	14.60	14.48	1.39%	60,471
Apr 7, 2026	14.45	14.47	14.35	14.40	14.28	0.07%	55,732
Apr 6, 2026	14.39	14.52	14.34	14.39	14.27	-0.69%	85,673
Apr 2, 2026	14.50	14.54	14.37	14.49	14.37	-0.14%	78,497
Apr 1, 2026	14.43	14.59	14.39	14.51	14.39	0.07%	91,902
Mar 31, 2026	14.16	14.52	14.12	14.50	14.38	3.65%	151,592
Mar 30, 2026	14.05	14.29	13.93	13.99	13.87	-	118,442
Mar 27, 2026	14.16	14.34	13.97	13.99	13.87	-1.20%	140,545
Mar 26, 2026	14.45	14.48	14.14	14.16	14.04	-2.28%	172,401
Mar 25, 2026	14.38	14.55	14.38	14.49	14.37	1.12%	61,781
Mar 24, 2026	14.40	14.53	14.30	14.33	14.21	-1.07%	100,689
Mar 23, 2026	14.32	14.53	14.32	14.49	14.36	1.65%	113,715
Mar 20, 2026	14.61	14.82	14.20	14.25	14.13	-3.06%	227,879
Mar 19, 2026	14.77	14.89	14.65	14.70	14.57	-0.94%	151,158
Mar 18, 2026	14.92	15.15	14.82	14.84	14.71	-0.54%	59,080
Mar 17, 2026	14.93	15.05	14.85	14.92	14.79	0.34%	119,889
Mar 16, 2026	14.90	15.06	14.85	14.87	14.74	0.13%	86,697
Mar 13, 2026	14.92	15.00	14.82	14.85	14.72	-1.23%	87,780
Mar 12, 2026	15.06	15.13	15.00	15.04	14.78	-0.50%	97,093
Mar 11, 2026	15.14	15.20	15.05	15.11	14.86	-0.20%	79,920
Mar 10, 2026	15.08	15.23	15.08	15.14	14.89	-	83,585
Mar 9, 2026	15.23	15.23	14.95	15.14	14.89	-	232,424
Mar 6, 2026	15.26	15.26	15.14	15.14	14.89	-0.53%	51,933
Mar 5, 2026	15.34	15.34	15.20	15.22	14.96	-0.26%	37,226
Mar 4, 2026	15.24	15.35	15.22	15.26	15.00	-0.13%	46,723
Mar 3, 2026	15.28	15.40	15.25	15.28	15.02	-0.71%	52,700
Mar 2, 2026	15.40	15.41	15.32	15.39	15.13	-0.52%	61,773
Feb 27, 2026	15.51	15.51	15.41	15.47	15.21	0.13%	124,007
Feb 26, 2026	15.50	15.50	15.43	15.45	15.19	-	64,677
Feb 25, 2026	15.47	15.47	15.41	15.45	15.19	0.26%	55,923
Feb 24, 2026	15.35	15.47	15.35	15.41	15.15	-	60,993
Feb 23, 2026	15.32	15.49	15.32	15.41	15.15	0.20%	64,967
Feb 20, 2026	15.24	15.48	15.22	15.38	15.12	0.13%	75,730
Feb 19, 2026	15.21	15.43	15.08	15.36	15.10	-0.65%	59,047
Feb 18, 2026	15.44	15.53	15.44	15.46	15.20	0.26%	98,679
Feb 17, 2026	15.35	15.48	15.31	15.42	15.16	-	81,038
Feb 13, 2026	15.23	15.44	15.23	15.42	15.16	-0.13%	103,651
Feb 12, 2026	15.42	15.45	15.36	15.44	15.06	0.26%	63,999
Feb 11, 2026	15.29	15.44	15.29	15.40	15.02	0.42%	76,886