GBAB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.54	13.55	13.42	13.46	13.46	-0.15%	69,452
Sep 10, 2026	13.51	13.58	13.47	13.48	13.48	-0.74%	120,129
Sep 9, 2026	13.52	13.66	13.52	13.58	13.58	0.30%	72,909
Sep 8, 2026	13.70	13.72	13.54	13.54	13.54	-0.81%	86,084
Sep 4, 2026	13.60	13.74	13.60	13.65	13.65	0.07%	80,044
Sep 3, 2026	13.67	13.77	13.63	13.64	13.64	0.22%	62,437
Sep 2, 2026	13.59	13.73	13.58	13.61	13.61	0.29%	66,358
Sep 1, 2026	13.74	13.74	13.57	13.57	13.57	-0.80%	126,506
Aug 31, 2026	13.85	13.85	13.68	13.68	13.68	-0.87%	89,105
Aug 28, 2026	13.80	13.88	13.79	13.80	13.80	-0.29%	52,645
Aug 27, 2026	13.90	13.92	13.76	13.84	13.84	-	91,273
Aug 26, 2026	13.85	13.90	13.82	13.84	13.84	0.14%	80,142
Aug 25, 2026	13.82	13.86	13.78	13.82	13.82	0.44%	166,173
Aug 24, 2026	13.83	13.90	13.75	13.76	13.76	-0.43%	79,742
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