Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.47 | -0.01 | -0.18% | 5.49 | 5.495 | 5.46 | 308,516 |
| May 09 2024 | 5.48 | 0.06 | 1.11% | 5.43 | 5.48 | 5.41 | 306,092 |
| May 08 2024 | 5.42 | 0.04 | 0.74% | 5.38 | 5.42 | 5.37 | 225,404 |
| May 07 2024 | 5.38 | 0.01 | 0.19% | 5.37 | 5.42 | 5.37 | 369,144 |
| May 06 2024 | 5.37 | 0.02 | 0.37% | 5.36 | 5.38 | 5.355 | 323,241 |
| May 03 2024 | 5.35 | 0.02 | 0.38% | 5.36 | 5.39 | 5.34 | 313,614 |
| May 02 2024 | 5.33 | 0.03 | 0.57% | 5.35 | 5.35 | 5.28 | 289,379 |
| May 01 2024 | 5.30 | 0.01 | 0.19% | 5.30 | 5.33 | 5.28 | 379,054 |
| Apr 30 2024 | 5.29 | -0.03 | -0.56% | 5.29 | 5.32 | 5.28 | 353,190 |
| Apr 29 2024 | 5.32 | 0.01 | 0.19% | 5.31 | 5.35 | 5.30 | 458,673 |
| Apr 26 2024 | 5.31 | 0.01 | 0.19% | 5.30 | 5.3187 | 5.28 | 194,386 |
| Apr 25 2024 | 5.30 | -0.01 | -0.19% | 5.27 | 5.32 | 5.23 | 428,019 |
| Apr 24 2024 | 5.31 | 0.01 | 0.19% | 5.31 | 5.3299 | 5.28 | 310,531 |
| Apr 23 2024 | 5.30 | 0.01 | 0.19% | 5.30 | 5.34 | 5.26 | 334,673 |
| Apr 22 2024 | 5.29 | 0.08 | 1.54% | 5.21 | 5.29 | 5.20 | 383,017 |
| Apr 19 2024 | 5.21 | 0.00 | 0.00% | 5.24 | 5.27 | 5.185 | 566,718 |
| Apr 18 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.29 | 5.19 | 679,492 |
| Apr 17 2024 | 5.21 | -0.02 | -0.38% | 5.25 | 5.25 | 5.18 | 303,528 |
| Apr 16 2024 | 5.23 | 0.06 | 1.16% | 5.16 | 5.23 | 5.15 | 539,535 |
| Apr 15 2024 | 5.17 | -0.11 | -2.08% | 5.28 | 5.31 | 5.16 | 497,830 |
| Apr 12 2024 | 5.28 | -0.04 | -0.75% | 5.32 | 5.325 | 5.26 | 354,782 |
| Apr 11 2024 | 5.32 | -0.01 | -0.19% | 5.34 | 5.36 | 5.31 | 301,506 |
| Apr 10 2024 | 5.33 | -0.09 | -1.66% | 5.365 | 5.37 | 5.32 | 462,645 |
| Apr 09 2024 | 5.42 | 0.00 | 0.00% | 5.45 | 5.45 | 5.38 | 374,188 |
| Apr 08 2024 | 5.42 | 0.03 | 0.56% | 5.40 | 5.45 | 5.40 | 334,840 |
| Apr 05 2024 | 5.39 | 0.02 | 0.37% | 5.365 | 5.395 | 5.32 | 518,686 |
| Apr 04 2024 | 5.37 | -0.02 | -0.37% | 5.43 | 5.46 | 5.34 | 499,792 |
| Apr 03 2024 | 5.39 | 0.01 | 0.19% | 5.39 | 5.4077 | 5.37 | 425,428 |
| Apr 02 2024 | 5.38 | -0.05 | -0.92% | 5.3801 | 5.39 | 5.36 | 470,333 |
| Apr 01 2024 | 5.43 | -0.09 | -1.63% | 5.53 | 5.5301 | 5.42 | 928,359 |
| Mar 28 2024 | 5.52 | -0.03 | -0.54% | 5.55 | 5.5564 | 5.50 | 714,595 |
| Mar 27 2024 | 5.55 | 0.06 | 1.09% | 5.52 | 5.55 | 5.48 | 594,848 |
| Mar 26 2024 | 5.49 | -0.02 | -0.36% | 5.51 | 5.55 | 5.47 | 651,127 |
| Mar 25 2024 | 5.51 | -0.04 | -0.72% | 5.53 | 5.535 | 5.49 | 399,026 |
| Mar 22 2024 | 5.55 | 0.05 | 0.91% | 5.50 | 5.55 | 5.46 | 1,131,064 |
| Mar 21 2024 | 5.50 | -0.04 | -0.72% | 5.60 | 5.63 | 5.4689 | 2,029,052 |
| Mar 20 2024 | 5.54 | 0.10 | 1.84% | 5.43 | 5.54 | 5.42 | 841,376 |
| Mar 19 2024 | 5.44 | 0.02 | 0.37% | 5.43 | 5.47 | 5.41 | 570,962 |
| Mar 18 2024 | 5.42 | 0.01 | 0.18% | 5.45 | 5.45 | 5.40 | 693,477 |
| Mar 15 2024 | 5.41 | 0.00 | 0.00% | 5.40 | 5.415 | 5.38 | 252,330 |
| Mar 14 2024 | 5.41 | -0.02 | -0.37% | 5.43 | 5.44 | 5.38 | 502,179 |
| Mar 13 2024 | 5.43 | -0.29 | -5.07% | 5.51 | 5.545 | 5.43 | 1,234,988 |
| Mar 12 2024 | 5.72 | 0.09 | 1.60% | 5.66 | 5.74 | 5.635 | 1,436,266 |
| Mar 11 2024 | 5.63 | 0.03 | 0.54% | 5.60 | 5.64 | 5.58 | 764,660 |
| Mar 08 2024 | 5.60 | 0.00 | 0.00% | 5.63 | 5.65 | 5.5812 | 562,039 |
| Mar 07 2024 | 5.60 | 0.05 | 0.90% | 5.57 | 5.63 | 5.57 | 607,536 |
| Mar 06 2024 | 5.55 | 0.01 | 0.18% | 5.58 | 5.5997 | 5.515 | 593,540 |
| Mar 05 2024 | 5.54 | -0.03 | -0.54% | 5.56 | 5.57 | 5.52 | 538,265 |
| Mar 04 2024 | 5.57 | 0.05 | 0.91% | 5.53 | 5.57 | 5.53 | 645,540 |
| Mar 01 2024 | 5.52 | 0.04 | 0.73% | 5.48 | 5.54 | 5.46 | 566,846 |
| Feb 29 2024 | 5.48 | 0.04 | 0.74% | 5.45 | 5.49 | 5.44 | 577,076 |
| Feb 28 2024 | 5.44 | 0.01 | 0.18% | 5.42 | 5.44 | 5.37 | 385,371 |
| Feb 27 2024 | 5.43 | 0.03 | 0.56% | 5.41 | 5.43 | 5.39 | 506,186 |
| Feb 26 2024 | 5.40 | 0.02 | 0.37% | 5.38 | 5.41 | 5.38 | 548,251 |
| Feb 23 2024 | 5.38 | 0.02 | 0.37% | 5.38 | 5.425 | 5.36 | 604,131 |
| Feb 22 2024 | 5.36 | 0.04 | 0.75% | 5.35 | 5.39 | 5.33 | 488,460 |
| Feb 21 2024 | 5.32 | 0.00 | 0.00% | 5.32 | 5.345 | 5.285 | 357,591 |
| Feb 20 2024 | 5.32 | 0.00 | 0.00% | 5.28 | 5.32 | 5.2794 | 420,354 |
| Feb 16 2024 | 5.32 | -0.04 | -0.75% | 5.35 | 5.35 | 5.305 | 599,052 |
| Feb 15 2024 | 5.36 | 0.05 | 0.94% | 5.33 | 5.37 | 5.32 | 603,684 |
| Feb 14 2024 | 5.31 | 0.08 | 1.53% | 5.25 | 5.32 | 5.25 | 652,622 |
| Feb 13 2024 | 5.23 | -0.06 | -1.13% | 5.25 | 5.27 | 5.19 | 733,234 |
| Feb 12 2024 | 5.29 | 0.03 | 0.57% | 5.29 | 5.32 | 5.27 | 798,045 |
