Register for real-time alerts, custom portfolio, and market movers
GAAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.3908 | 0.01 | 0.23% | 4.376 | 4.4098 | 4.36 | 160,909 |
| May 30 2024 | 4.3805 | 0.02 | 0.45% | 4.3705 | 4.3833 | 4.3665 | 3,409 |
| May 29 2024 | 4.361 | -0.05 | -1.09% | 4.3965 | 4.397 | 4.3605 | 1,793 |
| May 28 2024 | 4.4093 | 0.01 | 0.15% | 4.4225 | 4.4262 | 4.4008 | 14,351 |
| May 24 2024 | 4.4025 | 0.00 | 0.03% | 4.3895 | 4.4058 | 4.382 | 17,216 |
| May 23 2024 | 4.401 | -0.01 | -0.22% | 4.4385 | 4.469 | 4.3828 | 4,537 |
| May 22 2024 | 4.4105 | -0.01 | -0.33% | 4.42 | 4.4238 | 4.399 | 906 |
| May 21 2024 | 4.425 | 0.00 | 0.01% | 4.429 | 4.4468 | 4.4105 | 24,629 |
| May 20 2024 | 4.4245 | -0.01 | -0.20% | 4.43 | 4.4308 | 4.4155 | 14,704 |
| May 17 2024 | 4.4335 | -0.01 | -0.26% | 4.4415 | 4.4415 | 4.4223 | 2,387 |
| May 16 2024 | 4.445 | 0.00 | 0.03% | 4.4475 | 4.4688 | 4.4318 | 11,455 |
| May 15 2024 | 4.4435 | 0.05 | 1.16% | 4.4105 | 4.4568 | 4.4035 | 8,737 |
| May 14 2024 | 4.3925 | 0.00 | 0.10% | 4.394 | 4.4073 | 4.3908 | 9,747 |
| May 13 2024 | 4.3883 | 0.01 | 0.13% | 4.387 | 4.4085 | 4.3835 | 1,128 |
| May 10 2024 | 4.3825 | -0.01 | -0.19% | 4.3935 | 4.4033 | 4.3748 | 7,403 |
| May 09 2024 | 4.391 | 0.00 | 0.02% | 4.3685 | 4.3933 | 4.3598 | 10,872 |
| May 08 2024 | 4.39 | -0.02 | -0.37% | 4.3935 | 4.409 | 4.3818 | 171,500 |
| May 07 2024 | 4.4065 | 0.03 | 0.62% | 4.37 | 4.4175 | 4.37 | 18,782 |
| May 03 2024 | 4.3793 | 0.04 | 0.98% | 4.34 | 4.4633 | 4.34 | 1,702 |
| May 02 2024 | 4.3368 | 0.02 | 0.39% | 4.3445 | 4.3445 | 4.3168 | 4,777 |
| May 01 2024 | 4.3198 | 0.00 | -0.10% | 4.3135 | 4.3363 | 4.297 | 24,591 |
| Apr 30 2024 | 4.324 | -0.03 | -0.68% | 4.35 | 4.3555 | 4.3138 | 1,000 |
| Apr 29 2024 | 4.3535 | 0.04 | 0.86% | 4.341 | 4.3605 | 4.3308 | 1,402 |
| Apr 26 2024 | 4.3165 | 0.00 | 0.03% | 4.3325 | 4.3433 | 4.316 | 16,814 |
| Apr 25 2024 | 4.3153 | 0.00 | 0.06% | 4.333 | 4.388 | 4.2985 | 3,850 |
| Apr 24 2024 | 4.3125 | -0.03 | -0.71% | 4.3125 | 4.3125 | 4.3125 | 0 |
| Apr 23 2024 | 4.3435 | 0.02 | 0.42% | 4.333 | 4.3583 | 4.3215 | 17,058 |
| Apr 22 2024 | 4.3255 | 0.00 | -0.01% | 4.322 | 4.3273 | 4.3068 | 6,948 |
| Apr 19 2024 | 4.3258 | -0.01 | -0.16% | 4.3295 | 4.3353 | 4.3213 | 5,161 |
| Apr 18 2024 | 4.3325 | 0.01 | 0.27% | 4.3435 | 4.354 | 4.323 | 32,225 |
| Apr 17 2024 | 4.321 | 0.01 | 0.17% | 4.3185 | 4.3358 | 4.3105 | 14,502 |
| Apr 16 2024 | 4.3135 | -0.02 | -0.48% | 4.3125 | 4.3235 | 4.299 | 25,216 |
| Apr 15 2024 | 4.3345 | -0.03 | -0.61% | 4.341 | 4.348 | 4.3238 | 26,545 |
| Apr 12 2024 | 4.361 | 0.00 | 0.05% | 4.359 | 4.3813 | 4.3523 | 6,270 |
| Apr 11 2024 | 4.359 | -0.03 | -0.63% | 4.3715 | 4.393 | 4.3448 | 1,188 |
| Apr 10 2024 | 4.3865 | -0.06 | -1.32% | 4.3855 | 4.4045 | 4.3788 | 2,514 |
| Apr 09 2024 | 4.445 | 0.02 | 0.47% | 4.451 | 4.451 | 4.4398 | 12,929 |
| Apr 08 2024 | 4.424 | 0.00 | 0.00% | 4.409 | 4.432 | 4.4037 | 1,232 |
| Apr 05 2024 | 4.424 | -0.02 | -0.44% | 4.4415 | 4.4518 | 4.3943 | 6,371 |
| Apr 04 2024 | 4.4438 | 0.03 | 0.65% | 4.439 | 4.4525 | 4.4213 | 15,795 |
| Apr 03 2024 | 4.415 | 0.02 | 0.46% | 4.408 | 4.4153 | 4.3828 | 18,642 |
| Apr 02 2024 | 4.395 | -0.05 | -1.17% | 4.4345 | 4.4345 | 4.3693 | 5,640 |
| Mar 28 2024 | 4.4473 | 0.00 | -0.11% | 4.438 | 4.4543 | 4.4323 | 2,673 |
| Mar 27 2024 | 4.452 | 0.01 | 0.31% | 4.4395 | 4.4535 | 4.4395 | 5,281 |
| Mar 26 2024 | 4.4383 | 0.00 | 0.06% | 4.4535 | 4.4555 | 4.437 | 2,893 |
| Mar 25 2024 | 4.4358 | -0.01 | -0.17% | 4.4395 | 4.4488 | 4.4345 | 6,112 |
| Mar 22 2024 | 4.4435 | 0.00 | -0.01% | 4.43 | 4.4485 | 4.43 | 5,786 |
| Mar 21 2024 | 4.444 | 0.01 | 0.17% | 4.4685 | 4.472 | 4.4383 | 26,221 |
| Mar 20 2024 | 4.4365 | 0.01 | 0.19% | 4.4385 | 4.4548 | 4.426 | 17,346 |
| Mar 19 2024 | 4.428 | 0.00 | 0.00% | 4.4255 | 4.4323 | 4.4098 | 8,264 |
| Mar 18 2024 | 4.428 | -0.01 | -0.32% | 4.434 | 4.4388 | 4.4278 | 6,589 |
| Mar 15 2024 | 4.442 | -0.01 | -0.17% | 4.439 | 4.498 | 4.4185 | 9,017 |
| Mar 14 2024 | 4.4495 | -0.04 | -0.79% | 4.4835 | 4.4905 | 4.4435 | 7,420 |
| Mar 13 2024 | 4.485 | 0.00 | -0.01% | 4.493 | 4.493 | 4.48 | 24,176 |
| Mar 12 2024 | 4.4853 | -0.01 | -0.27% | 4.5025 | 4.5623 | 4.4795 | 5,795 |
| Mar 11 2024 | 4.4973 | -0.01 | -0.28% | 4.513 | 4.513 | 4.492 | 4,343 |
| Mar 08 2024 | 4.5098 | 0.01 | 0.22% | 4.51 | 4.5367 | 4.4965 | 28,016 |
| Mar 07 2024 | 4.50 | 0.03 | 0.57% | 4.4805 | 4.5065 | 4.472 | 2,971 |
| Mar 06 2024 | 4.4745 | 0.01 | 0.30% | 4.454 | 4.4818 | 4.4418 | 10,397 |
| Mar 05 2024 | 4.461 | 0.03 | 0.77% | 4.436 | 4.4675 | 4.4323 | 5,656 |
| Mar 04 2024 | 4.427 | 0.02 | 0.39% | 4.424 | 4.4313 | 4.416 | 13,405 |
