Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GABC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 33.17 | -0.05 | -0.15% | 32.82 | 33.37 | 32.52 | 165,271 |
| Apr 23 2024 | 33.22 | 0.01 | 0.03% | 33.01 | 34.045 | 33.01 | 134,057 |
| Apr 22 2024 | 33.21 | 0.05 | 0.15% | 33.57 | 33.57 | 33.05 | 50,199 |
| Apr 19 2024 | 33.16 | 1.28 | 4.02% | 31.79 | 33.25 | 31.63 | 102,036 |
| Apr 18 2024 | 31.88 | 0.53 | 1.69% | 31.36 | 32.08 | 31.36 | 87,605 |
| Apr 17 2024 | 31.35 | -0.06 | -0.19% | 31.70 | 31.955 | 31.35 | 60,820 |
| Apr 16 2024 | 31.41 | -0.51 | -1.60% | 31.525 | 31.785 | 31.40 | 59,484 |
| Apr 15 2024 | 31.92 | -0.22 | -0.68% | 32.29 | 32.49 | 31.70 | 58,317 |
| Apr 12 2024 | 32.14 | 0.07 | 0.22% | 31.88 | 32.26 | 31.69 | 49,102 |
| Apr 11 2024 | 32.07 | 0.04 | 0.12% | 32.12 | 32.43 | 31.70 | 66,967 |
| Apr 10 2024 | 32.03 | -1.72 | -5.10% | 32.85 | 32.85 | 31.70 | 95,356 |
| Apr 09 2024 | 33.75 | 0.06 | 0.18% | 33.83 | 33.85 | 33.52 | 59,165 |
| Apr 08 2024 | 33.69 | 0.45 | 1.35% | 33.50 | 33.79 | 33.22 | 74,219 |
| Apr 05 2024 | 33.24 | -0.03 | -0.09% | 33.06 | 33.38 | 32.955 | 46,891 |
| Apr 04 2024 | 33.27 | 0.01 | 0.03% | 33.47 | 34.00 | 33.21 | 106,924 |
| Apr 03 2024 | 33.26 | 0.11 | 0.33% | 32.95 | 33.94 | 32.70 | 110,185 |
| Apr 02 2024 | 33.15 | -0.48 | -1.43% | 33.39 | 33.40 | 32.83 | 127,035 |
| Apr 01 2024 | 33.63 | -1.01 | -2.92% | 34.44 | 34.44 | 33.322 | 87,596 |
| Mar 28 2024 | 34.64 | 0.80 | 2.36% | 33.84 | 34.74 | 33.55 | 167,082 |
| Mar 27 2024 | 33.84 | 0.84 | 2.55% | 33.07 | 33.85 | 33.07 | 82,983 |
| Mar 26 2024 | 33.00 | 0.07 | 0.21% | 33.06 | 33.25 | 32.90 | 86,437 |
| Mar 25 2024 | 32.93 | -0.08 | -0.24% | 33.17 | 33.44 | 32.74 | 56,669 |
| Mar 22 2024 | 33.01 | 0.03 | 0.09% | 33.13 | 33.13 | 32.615 | 92,525 |
| Mar 21 2024 | 32.98 | 0.38 | 1.17% | 32.72 | 33.22 | 32.69 | 109,350 |
| Mar 20 2024 | 32.60 | 0.94 | 2.97% | 31.63 | 32.92 | 31.31 | 87,148 |
| Mar 19 2024 | 31.66 | 0.12 | 0.38% | 31.59 | 31.91 | 31.59 | 91,263 |
| Mar 18 2024 | 31.54 | -0.46 | -1.44% | 31.96 | 32.1475 | 31.46 | 86,388 |
| Mar 15 2024 | 32.00 | 0.11 | 0.34% | 31.73 | 32.575 | 31.73 | 1,124,166 |
| Mar 14 2024 | 31.89 | -0.69 | -2.12% | 32.57 | 32.57 | 31.69 | 146,439 |
| Mar 13 2024 | 32.58 | -0.30 | -0.91% | 32.85 | 33.54 | 32.44 | 103,062 |
| Mar 12 2024 | 32.88 | -0.56 | -1.67% | 33.27 | 33.55 | 32.81 | 99,383 |
| Mar 11 2024 | 33.44 | -0.18 | -0.54% | 33.51 | 33.765 | 33.36 | 94,882 |
| Mar 08 2024 | 33.62 | 0.13 | 0.39% | 33.92 | 34.245 | 33.61 | 119,141 |
| Mar 07 2024 | 33.49 | -0.01 | -0.03% | 33.77 | 34.44 | 32.63 | 112,076 |
| Mar 06 2024 | 33.50 | 0.21 | 0.63% | 33.29 | 34.00 | 32.65 | 151,976 |
| Mar 05 2024 | 33.29 | 0.29 | 0.88% | 32.60 | 33.745 | 32.60 | 136,890 |
| Mar 04 2024 | 33.00 | 1.88 | 6.04% | 31.61 | 33.81 | 31.2944 | 310,228 |
| Mar 01 2024 | 31.12 | -0.34 | -1.08% | 31.33 | 31.53 | 30.66 | 71,200 |
| Feb 29 2024 | 31.46 | 0.30 | 0.96% | 31.69 | 32.13 | 31.16 | 76,268 |
| Feb 28 2024 | 31.16 | 0.05 | 0.16% | 30.71 | 31.35 | 30.71 | 104,286 |
| Feb 27 2024 | 31.11 | -0.20 | -0.64% | 31.53 | 31.85 | 30.9721 | 62,561 |
| Feb 26 2024 | 31.31 | -0.47 | -1.48% | 31.60 | 32.00 | 31.28 | 61,973 |
| Feb 23 2024 | 31.78 | -0.14 | -0.44% | 31.90 | 32.25 | 31.115 | 67,554 |
| Feb 22 2024 | 31.92 | -0.92 | -2.80% | 32.67 | 32.71 | 31.81 | 79,446 |
| Feb 21 2024 | 32.84 | 0.01 | 0.03% | 32.52 | 32.91 | 32.31 | 79,640 |
| Feb 20 2024 | 32.83 | -0.19 | -0.58% | 32.73 | 34.3916 | 32.637 | 94,977 |
| Feb 16 2024 | 33.02 | -0.49 | -1.46% | 33.08 | 33.40 | 32.60 | 74,239 |
| Feb 15 2024 | 33.51 | 1.50 | 4.69% | 32.31 | 33.60 | 31.96 | 130,762 |
| Feb 14 2024 | 32.01 | 0.52 | 1.65% | 31.79 | 32.19 | 31.005 | 78,336 |
| Feb 13 2024 | 31.49 | -1.78 | -5.35% | 32.27 | 32.27 | 31.17 | 129,566 |
| Feb 12 2024 | 33.27 | 0.79 | 2.43% | 32.45 | 33.53 | 32.38 | 111,354 |
| Feb 09 2024 | 32.48 | 0.92 | 2.92% | 31.57 | 32.48 | 31.39 | 62,241 |
| Feb 08 2024 | 31.56 | -0.14 | -0.44% | 31.46 | 31.83 | 31.32 | 77,788 |
| Feb 07 2024 | 31.70 | 0.17 | 0.54% | 31.52 | 31.92 | 31.01 | 73,385 |
| Feb 06 2024 | 31.53 | 0.06 | 0.19% | 31.52 | 31.98 | 31.27 | 81,476 |
| Feb 05 2024 | 31.47 | -0.71 | -2.21% | 31.82 | 31.90 | 31.09 | 75,503 |
| Feb 02 2024 | 32.18 | -0.31 | -0.95% | 32.02 | 32.66 | 31.96 | 88,051 |
| Feb 01 2024 | 32.49 | -0.64 | -1.93% | 33.29 | 33.51 | 31.68 | 105,421 |
| Jan 31 2024 | 33.13 | -0.88 | -2.59% | 33.54 | 34.22 | 33.13 | 97,275 |
| Jan 30 2024 | 34.01 | 0.90 | 2.72% | 33.41 | 34.16 | 32.89 | 61,076 |
| Jan 29 2024 | 33.11 | 0.38 | 1.16% | 32.65 | 33.20 | 32.65 | 62,645 |
| Jan 26 2024 | 32.73 | 0.33 | 1.02% | 32.65 | 32.75 | 32.32 | 77,025 |
