Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GACA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 133.25 | 0.00 | 0.00% | 133.50 | 133.50 | 133.25 | 62,127 |
| May 16 2024 | 133.25 | 0.00 | 0.00% | 133.25 | 133.25 | 133.25 | 50,754 |
| May 15 2024 | 133.25 | 0.00 | 0.00% | 133.25 | 133.25 | 133.25 | 54,974 |
| May 14 2024 | 133.25 | 0.00 | 0.00% | 133.25 | 133.25 | 133.25 | 82,047 |
| May 13 2024 | 133.25 | 0.00 | 0.00% | 133.25 | 133.25 | 133.25 | 62,661 |
| May 10 2024 | 133.25 | 2.25 | 1.72% | 133.25 | 133.25 | 133.25 | 113,170 |
| May 09 2024 | 131.00 | -2.50 | -1.87% | 133.50 | 133.50 | 130.75 | 412,993 |
| May 08 2024 | 133.50 | -0.25 | -0.19% | 133.75 | 133.75 | 133.50 | 68,387 |
| May 07 2024 | 133.75 | 0.00 | 0.00% | 133.75 | 133.75 | 133.75 | 91,582 |
| May 03 2024 | 133.75 | 0.00 | 0.00% | 133.75 | 133.75 | 133.75 | 122,704 |
| May 02 2024 | 133.75 | 0.00 | 0.00% | 133.75 | 133.75 | 133.75 | 53,011 |
| May 01 2024 | 133.75 | 0.00 | 0.00% | 133.75 | 133.75 | 133.75 | 53,473 |
| Apr 30 2024 | 133.75 | 0.00 | 0.00% | 133.75 | 133.75 | 133.75 | 28,992 |
| Apr 29 2024 | 133.75 | 1.00 | 0.75% | 132.25 | 133.75 | 132.25 | 93,598 |
| Apr 26 2024 | 132.75 | -1.25 | -0.93% | 132.75 | 132.75 | 132.75 | 64,393 |
| Apr 25 2024 | 134.00 | 1.25 | 0.94% | 132.75 | 134.00 | 132.75 | 65,903 |
| Apr 24 2024 | 132.75 | -1.75 | -1.30% | 133.25 | 133.25 | 132.25 | 105,439 |
| Apr 23 2024 | 134.50 | 2.50 | 1.89% | 132.00 | 134.50 | 132.00 | 341,930 |
| Apr 22 2024 | 132.00 | 0.50 | 0.38% | 131.50 | 132.00 | 131.50 | 204,690 |
| Apr 19 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.50 | 102,073 |
| Apr 18 2024 | 131.50 | -1.50 | -1.13% | 131.50 | 131.50 | 131.50 | 69,524 |
| Apr 17 2024 | 133.00 | 1.50 | 1.14% | 131.50 | 133.00 | 131.50 | 45,806 |
| Apr 16 2024 | 131.50 | -2.00 | -1.50% | 131.50 | 131.50 | 131.00 | 38,160 |
| Apr 15 2024 | 133.50 | 2.00 | 1.52% | 131.50 | 133.50 | 131.50 | 120,191 |
| Apr 12 2024 | 131.50 | 0.50 | 0.38% | 131.00 | 131.50 | 128.50 | 180,121 |
| Apr 11 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 131.00 | 131.00 | 203,639 |
| Apr 10 2024 | 131.00 | -0.50 | -0.38% | 131.50 | 131.50 | 131.00 | 67,044 |
| Apr 09 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.50 | 164,699 |
| Apr 08 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.25 | 240,927 |
| Apr 05 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 132.50 | 131.25 | 74,574 |
| Apr 04 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.25 | 205,465 |
| Apr 03 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.50 | 72,344 |
| Apr 02 2024 | 131.50 | -2.00 | -1.50% | 131.50 | 131.50 | 131.25 | 152,284 |
| Mar 28 2024 | 133.50 | 2.00 | 1.52% | 131.50 | 133.50 | 131.25 | 139,992 |
| Mar 27 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.25 | 39,127 |
| Mar 26 2024 | 131.50 | -2.00 | -1.50% | 131.50 | 131.50 | 131.25 | 69,373 |
| Mar 25 2024 | 133.50 | 0.00 | 0.00% | 133.50 | 133.50 | 131.50 | 198,488 |
| Mar 22 2024 | 133.50 | -0.25 | -0.19% | 133.75 | 133.75 | 133.50 | 85,897 |
| Mar 21 2024 | 133.75 | 1.75 | 1.33% | 133.75 | 133.75 | 133.00 | 184,766 |
| Mar 20 2024 | 132.00 | -1.75 | -1.31% | 133.75 | 133.75 | 132.00 | 44,011 |
| Mar 19 2024 | 133.75 | 0.00 | 0.00% | 133.75 | 133.75 | 133.00 | 40,126 |
| Mar 18 2024 | 133.75 | -0.25 | -0.19% | 134.00 | 134.00 | 133.00 | 64,911 |
| Mar 15 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 133.00 | 139,046 |
| Mar 14 2024 | 134.00 | 0.00 | 0.00% | 133.50 | 134.00 | 133.50 | 59,874 |
| Mar 13 2024 | 134.00 | 2.50 | 1.90% | 133.75 | 134.00 | 133.75 | 103,204 |
| Mar 12 2024 | 131.50 | 0.00 | 0.00% | 135.00 | 135.00 | 131.50 | 95,144 |
| Mar 11 2024 | 131.50 | 0.75 | 0.57% | 130.75 | 132.75 | 130.75 | 157,797 |
| Mar 08 2024 | 130.75 | -3.25 | -2.43% | 130.00 | 130.75 | 130.00 | 78,998 |
| Mar 07 2024 | 134.00 | 4.50 | 3.47% | 129.50 | 134.00 | 129.50 | 226,882 |
| Mar 06 2024 | 129.50 | 0.00 | 0.00% | 129.50 | 129.50 | 129.50 | 28,257 |
| Mar 05 2024 | 129.50 | 0.00 | 0.00% | 129.50 | 129.50 | 129.50 | 247,093 |
| Mar 04 2024 | 129.50 | 0.25 | 0.19% | 129.25 | 129.50 | 129.25 | 18,857 |
| Mar 01 2024 | 129.25 | 0.00 | 0.00% | 129.25 | 129.25 | 129.25 | 56,310 |
| Feb 29 2024 | 129.25 | 0.00 | 0.00% | 129.00 | 129.25 | 129.00 | 69,783 |
| Feb 28 2024 | 129.25 | 1.50 | 1.17% | 126.50 | 129.50 | 126.50 | 62,778 |
| Feb 27 2024 | 127.75 | 1.25 | 0.99% | 126.50 | 127.75 | 126.50 | 4,000 |
| Feb 26 2024 | 126.50 | -1.25 | -0.98% | 126.50 | 127.75 | 126.50 | 96,303 |
| Feb 23 2024 | 127.75 | -0.25 | -0.20% | 128.00 | 128.00 | 127.75 | 141,249 |
| Feb 22 2024 | 128.00 | 0.00 | 0.00% | 127.75 | 128.00 | 127.75 | 90,717 |
| Feb 21 2024 | 128.00 | 0.25 | 0.20% | 127.75 | 129.00 | 127.75 | 138,430 |
| Feb 20 2024 | 127.75 | -0.25 | -0.20% | 128.00 | 129.00 | 127.75 | 62,474 |
| Feb 19 2024 | 128.00 | -1.00 | -0.78% | 127.75 | 130.25 | 127.75 | 138,896 |
