GBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	13.87	13.94	13.77	13.82	13.82	-0.65%	90,926
Aug 20, 2026	14.05	14.06	13.81	13.91	13.91	-0.64%	126,936
Aug 19, 2026	13.90	14.05	13.87	14.00	14.00	1.30%	273,527
Aug 18, 2026	13.89	14.02	13.81	13.82	13.82	-0.72%	36,715
Aug 17, 2026	14.03	14.15	13.84	13.92	13.92	-1.14%	80,131
Aug 14, 2026	14.02	14.10	13.97	14.08	14.08	0.11%	71,431
Aug 13, 2026	14.09	14.25	14.05	14.19	14.06	0.50%	99,214
Aug 12, 2026	14.16	14.18	14.08	14.12	13.99	0.36%	70,532
Aug 11, 2026	14.06	14.17	14.01	14.07	13.95	-	109,036
Aug 10, 2026	14.01	14.10	14.01	14.07	13.95	-	59,104
Aug 7, 2026	13.90	14.10	13.90	14.07	13.95	1.01%	131,261
Aug 6, 2026	13.88	13.96	13.81	13.93	13.81	-0.14%	106,411
Aug 5, 2026	14.00	14.00	13.90	13.95	13.83	0.07%	73,497
Aug 4, 2026	13.98	13.98	13.81	13.94	13.82	1.01%	61,830
Aug 3, 2026	13.75	13.96	13.70	13.80	13.68	0.07%	179,689
Jul 31, 2026	13.84	13.93	13.71	13.79	13.67	-0.14%	149,958
Jul 30, 2026	13.72	13.82	13.72	13.81	13.69	0.58%	125,906
Jul 29, 2026	13.78	13.88	13.72	13.73	13.61	-0.79%	103,505
Jul 28, 2026	13.78	13.88	13.78	13.84	13.72	0.51%	53,496
Jul 27, 2026	13.83	13.89	13.76	13.77	13.65	-0.15%	67,255
Jul 24, 2026	13.76	13.86	13.76	13.79	13.67	0.07%	44,720
Jul 23, 2026	13.77	13.85	13.75	13.78	13.66	-0.51%	118,302
Jul 22, 2026	14.02	14.02	13.76	13.85	13.73	-0.43%	165,804
Jul 21, 2026	14.03	14.04	13.89	13.91	13.79	-0.57%	89,781
Jul 20, 2026	14.07	14.09	13.93	13.99	13.87	-0.71%	116,027
Jul 17, 2026	14.06	14.27	14.03	14.09	13.97	-0.07%	44,752
Jul 16, 2026	14.08	14.15	14.05	14.10	13.98	-	43,899
Jul 15, 2026	14.23	14.23	14.05	14.10	13.98	0.33%	86,198
Jul 14, 2026	14.20	14.36	14.15	14.18	13.93	-0.14%	71,514
Jul 13, 2026	14.21	14.30	14.20	14.20	13.95	0.07%	77,200
Jul 10, 2026	14.19	14.29	14.15	14.19	13.94	-0.14%	42,187
Jul 9, 2026	14.25	14.41	14.15	14.21	13.96	-	83,349
Jul 8, 2026	14.26	14.30	14.16	14.21	13.96	-0.14%	48,825
Jul 7, 2026	14.26	14.29	14.21	14.23	13.98	-0.70%	86,583
Jul 6, 2026	14.35	14.39	14.26	14.33	14.08	-	60,910
Jul 2, 2026	14.40	14.45	14.30	14.33	14.08	-	41,833
Jul 1, 2026	14.46	14.46	14.29	14.33	14.08	-0.90%	52,444
Jun 30, 2026	14.44	14.47	14.39	14.46	14.20	0.49%	395,407
Jun 29, 2026	14.28	14.40	14.20	14.39	14.14	0.98%	57,189
Jun 26, 2026	14.26	14.30	14.22	14.25	14.00	-0.21%	37,936
Jun 25, 2026	14.25	14.35	14.20	14.28	14.03	0.35%	108,447
Jun 24, 2026	14.12	14.25	14.12	14.23	13.98	0.99%	110,630
Jun 23, 2026	14.07	14.11	14.00	14.09	13.84	-	56,943
Jun 22, 2026	14.18	14.19	14.02	14.09	13.84	-0.84%	87,029
Jun 18, 2026	14.22	14.22	14.14	14.21	13.96	0.57%	40,359
Jun 17, 2026	14.18	14.19	13.99	14.13	13.88	-	118,183
Jun 16, 2026	14.09	14.20	14.09	14.13	13.88	0.14%	59,173
Jun 15, 2026	14.03	14.20	13.98	14.11	13.86	0.47%	52,589
Jun 12, 2026	14.20	14.20	14.13	14.17	13.80	0.21%	29,894
Jun 11, 2026	14.15	14.19	14.06	14.14	13.77	0.21%	45,643