Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GAB-H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 21.47 | 0.10 | 0.47% | 21.36 | 21.47 | 21.00 | 4,337 |
| Jun 14 2024 | 21.37 | -0.07 | -0.33% | 21.51 | 21.51 | 21.37 | 2,750 |
| Jun 13 2024 | 21.44 | 0.03 | 0.14% | 21.44 | 21.49 | 21.35 | 2,621 |
| Jun 12 2024 | 21.41 | -0.07 | -0.33% | 21.28 | 21.41 | 21.28 | 2,609 |
| Jun 11 2024 | 21.48 | 0.00 | 0.00% | 21.48 | 21.48 | 21.48 | 1 |
| Jun 10 2024 | 21.48 | 0.07 | 0.33% | 21.50 | 21.50 | 21.38 | 3,996 |
| Jun 07 2024 | 21.41 | -0.14 | -0.65% | 21.36 | 21.54 | 21.34 | 1,059 |
| Jun 06 2024 | 21.55 | 0.11 | 0.51% | 21.31 | 21.55 | 21.31 | 766 |
| Jun 05 2024 | 21.44 | 0.00 | 0.00% | 21.33 | 21.44 | 21.33 | 313 |
| Jun 04 2024 | 21.44 | 0.06 | 0.28% | 21.48 | 21.48 | 21.33 | 2,549 |
| Jun 03 2024 | 21.38 | 0.31 | 1.47% | 21.19 | 21.48 | 21.15 | 8,670 |
| May 31 2024 | 21.07 | 0.03 | 0.14% | 21.03 | 21.23 | 21.03 | 6,188 |
| May 30 2024 | 21.04 | -0.17 | -0.80% | 21.18 | 21.18 | 21.00 | 1,560 |
| May 29 2024 | 21.21 | 0.14 | 0.66% | 21.22 | 21.22 | 20.84 | 5,319 |
| May 28 2024 | 21.07 | -0.03 | -0.14% | 21.04 | 21.30 | 20.98 | 7,196 |
| May 24 2024 | 21.10 | 0.12 | 0.58% | 21.08 | 21.15 | 21.08 | 3,986 |
| May 23 2024 | 20.98 | -0.10 | -0.48% | 21.09 | 21.11 | 20.91 | 7,258 |
| May 22 2024 | 21.08 | -0.21 | -1.01% | 21.24 | 21.40 | 21.08 | 17,541 |
| May 21 2024 | 21.29 | -0.01 | -0.03% | 21.23 | 21.35 | 21.23 | 3,011 |
| May 20 2024 | 21.30 | -0.09 | -0.42% | 21.27 | 21.33 | 21.22 | 4,116 |
| May 17 2024 | 21.39 | -0.01 | -0.05% | 21.41 | 21.41 | 21.34 | 2,006 |
| May 16 2024 | 21.40 | 0.06 | 0.28% | 21.34 | 21.42 | 21.28 | 3,059 |
| May 15 2024 | 21.34 | 0.07 | 0.33% | 21.34 | 21.45 | 21.29 | 4,624 |
| May 14 2024 | 21.27 | -0.19 | -0.88% | 21.51 | 21.51 | 21.27 | 1,561 |
| May 13 2024 | 21.46 | 0.18 | 0.85% | 21.25 | 21.46 | 21.25 | 3,853 |
| May 10 2024 | 21.28 | 0.00 | 0.00% | 21.28 | 21.37 | 21.28 | 991 |
| May 09 2024 | 21.28 | -0.10 | -0.49% | 21.39 | 21.44 | 21.28 | 3,010 |
| May 08 2024 | 21.39 | -0.07 | -0.30% | 21.35 | 21.43 | 21.33 | 1,360 |
| May 07 2024 | 21.45 | 0.04 | 0.19% | 21.58 | 21.60 | 21.30 | 20,324 |
| May 06 2024 | 21.41 | -0.08 | -0.37% | 21.41 | 21.58 | 21.36 | 9,935 |
| May 03 2024 | 21.49 | -0.05 | -0.21% | 21.27 | 21.56 | 21.27 | 5,306 |
| May 02 2024 | 21.54 | 0.19 | 0.87% | 21.40 | 21.54 | 21.26 | 5,151 |
| May 01 2024 | 21.35 | 0.08 | 0.37% | 21.28 | 21.53 | 21.28 | 2,292 |
| Apr 30 2024 | 21.27 | -0.25 | -1.15% | 21.33 | 21.50 | 21.27 | 1,757 |
| Apr 29 2024 | 21.52 | 0.22 | 1.03% | 21.44 | 21.52 | 21.44 | 501 |
| Apr 26 2024 | 21.30 | 0.11 | 0.52% | 21.25 | 21.37 | 21.25 | 953 |
| Apr 25 2024 | 21.19 | -0.14 | -0.65% | 21.33 | 21.40 | 21.19 | 6,575 |
| Apr 24 2024 | 21.33 | 0.02 | 0.09% | 21.39 | 21.39 | 21.20 | 3,067 |
| Apr 23 2024 | 21.31 | -0.13 | -0.61% | 21.48 | 21.48 | 21.31 | 388 |
| Apr 22 2024 | 21.44 | 0.06 | 0.28% | 21.30 | 21.59 | 21.22 | 4,709 |
| Apr 19 2024 | 21.38 | 0.15 | 0.71% | 21.35 | 21.46 | 21.26 | 8,331 |
| Apr 18 2024 | 21.23 | 0.00 | 0.00% | 21.13 | 21.28 | 21.12 | 2,989 |
| Apr 17 2024 | 21.23 | -0.14 | -0.65% | 21.23 | 21.23 | 21.23 | 329 |
| Apr 16 2024 | 21.37 | 0.27 | 1.28% | 21.10 | 21.37 | 21.10 | 7,759 |
| Apr 15 2024 | 21.10 | -0.15 | -0.71% | 21.21 | 21.21 | 21.10 | 5,902 |
| Apr 12 2024 | 21.25 | -0.01 | -0.05% | 21.24 | 21.26 | 21.19 | 2,960 |
| Apr 11 2024 | 21.26 | -0.05 | -0.23% | 21.22 | 21.31 | 21.22 | 2,785 |
| Apr 10 2024 | 21.31 | -0.27 | -1.25% | 21.38 | 21.50 | 21.31 | 7,020 |
| Apr 09 2024 | 21.58 | 0.06 | 0.30% | 21.57 | 21.58 | 21.57 | 158 |
| Apr 08 2024 | 21.52 | -0.05 | -0.25% | 21.57 | 21.61 | 21.50 | 8,938 |
| Apr 05 2024 | 21.57 | -0.08 | -0.37% | 21.65 | 21.68 | 21.55 | 4,523 |
| Apr 04 2024 | 21.65 | -0.09 | -0.41% | 21.69 | 21.75 | 21.65 | 2,076 |
| Apr 03 2024 | 21.74 | 0.04 | 0.18% | 21.70 | 21.74 | 21.68 | 806 |
| Apr 02 2024 | 21.70 | -0.21 | -0.96% | 21.76 | 21.79 | 21.58 | 12,634 |
| Apr 01 2024 | 21.91 | -0.10 | -0.45% | 21.96 | 21.96 | 21.84 | 2,650 |
| Mar 28 2024 | 22.01 | -0.05 | -0.24% | 22.01 | 22.06 | 21.96 | 4,969 |
| Mar 27 2024 | 22.06 | -0.08 | -0.37% | 22.05 | 22.10 | 22.00 | 4,836 |
| Mar 26 2024 | 22.14 | 0.06 | 0.28% | 22.20 | 22.20 | 22.02 | 3,414 |
| Mar 25 2024 | 22.08 | -0.03 | -0.13% | 22.06 | 22.16 | 22.06 | 3,786 |
| Mar 22 2024 | 22.11 | 0.11 | 0.50% | 22.16 | 22.32 | 22.11 | 8,180 |
| Mar 21 2024 | 22.00 | -0.08 | -0.36% | 22.00 | 22.11 | 22.00 | 6,048 |
| Mar 20 2024 | 22.08 | 0.04 | 0.18% | 22.10 | 22.11 | 22.00 | 2,383 |
