GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.06	34.06	33.77	33.87	33.87	-	3,132
Mar 5, 2026	34.32	34.32	33.87	33.87	33.87	-1.63%	5,217
Mar 4, 2026	34.79	34.79	34.29	34.43	34.43	0.67%	6,502
Mar 3, 2026	34.75	34.75	33.91	34.20	34.20	-2.31%	10,542
Mar 2, 2026	34.90	35.07	34.87	35.01	35.01	-0.77%	7,496
Feb 27, 2026	35.45	35.45	35.06	35.28	35.28	0.20%	4,157
Feb 26, 2026	34.89	35.21	34.80	35.21	35.21	0.46%	3,269
Feb 25, 2026	34.97	35.11	34.97	35.05	35.05	0.46%	3,525
Feb 24, 2026	34.69	34.92	34.66	34.89	34.89	0.03%	2,033
Feb 23, 2026	34.86	34.90	34.78	34.88	34.88	-0.31%	8,388
Feb 20, 2026	34.71	34.99	34.71	34.99	34.99	0.75%	3,249
Feb 19, 2026	34.70	34.73	34.54	34.73	34.73	-0.32%	2,956
Feb 18, 2026	34.64	34.84	34.64	34.84	34.84	0.61%	2,151
Feb 17, 2026	34.58	34.63	34.17	34.63	34.63	-0.63%	7,367
Feb 13, 2026	34.32	34.85	34.29	34.85	34.85	0.11%	8,531
Feb 12, 2026	34.63	34.92	34.63	34.81	34.81	-0.14%	5,134
Feb 11, 2026	34.63	34.97	34.63	34.86	34.86	-0.21%	16,514
Feb 10, 2026	34.89	35.00	34.50	34.94	34.94	0.93%	8,408
Feb 9, 2026	34.48	34.70	34.33	34.61	34.61	0.76%	10,077
Feb 6, 2026	34.18	34.41	34.08	34.35	34.35	1.42%	5,050
Feb 5, 2026	33.97	34.06	33.80	33.87	33.87	-1.26%	5,766
Feb 4, 2026	33.83	34.30	33.80	34.30	34.30	1.37%	15,424
Feb 3, 2026	33.80	34.09	33.80	33.84	33.84	-0.07%	10,377
Feb 2, 2026	33.73	34.00	33.68	33.86	33.86	-0.48%	4,986
Jan 30, 2026	34.03	34.05	33.98	34.02	34.02	-1.35%	1,943
Jan 29, 2026	34.52	34.52	34.01	34.49	34.49	-0.10%	6,713
Jan 28, 2026	34.60	35.35	34.39	34.52	34.52	0.65%	3,133
Jan 27, 2026	34.11	34.30	34.11	34.30	34.30	0.32%	2,226
Jan 26, 2026	34.34	34.34	34.00	34.19	34.19	0.73%	2,946
Jan 23, 2026	33.62	33.94	33.62	33.94	33.94	0.30%	2,098
Jan 22, 2026	33.70	33.85	33.70	33.84	33.84	0.58%	10,835
Jan 21, 2026	33.70	33.75	33.48	33.65	33.65	1.21%	4,068
Jan 20, 2026	33.69	33.69	33.18	33.24	33.24	0.03%	3,679
Jan 16, 2026	33.46	33.46	33.00	33.23	33.23	-0.51%	6,395
Jan 15, 2026	33.27	33.45	33.23	33.41	33.41	0.42%	7,102
Jan 14, 2026	32.83	33.27	32.83	33.27	33.27	0.59%	5,107
Jan 13, 2026	33.19	33.20	33.07	33.07	33.07	-0.30%	5,438
Jan 12, 2026	33.06	33.20	33.01	33.17	33.17	0.17%	10,295
Jan 9, 2026	33.05	33.14	32.99	33.12	33.11	0.58%	4,607
Jan 8, 2026	32.79	32.93	32.78	32.93	32.93	0.75%	3,597
Jan 7, 2026	33.05	33.05	32.61	32.68	32.68	-0.57%	5,717
Jan 6, 2026	32.59	32.87	32.59	32.87	32.87	0.44%	8,043
Jan 5, 2026	32.36	32.80	32.36	32.73	32.73	0.77%	10,890
Jan 2, 2026	32.51	32.52	32.36	32.48	32.47	-0.11%	5,933
Dec 31, 2025	32.24	32.63	32.24	32.51	32.51	-0.07%	8,986
Dec 30, 2025	32.50	32.58	32.50	32.54	32.53	-0.20%	1,672
Dec 29, 2025	32.64	32.66	32.52	32.60	32.60	-0.04%	3,774
Dec 26, 2025	32.75	32.75	32.56	32.61	32.61	-0.55%	1,416
Dec 24, 2025	32.20	32.97	32.20	32.79	32.79	0.97%	13,621
Dec 23, 2025	32.39	32.51	32.32	32.48	32.48	-0.87%	5,623
Dec 22, 2025	32.69	32.87	32.69	32.76	32.35	0.28%	4,660
Dec 19, 2025	32.65	32.70	32.63	32.67	32.26	0.17%	2,325
Dec 18, 2025	32.27	32.83	32.27	32.61	32.21	0.56%	10,866
Dec 17, 2025	32.44	32.45	32.39	32.43	32.03	-0.14%	1,615
Dec 16, 2025	32.47	32.48	32.47	32.48	32.07	-0.13%	2,444
Dec 15, 2025	32.98	32.98	32.50	32.52	32.11	-0.29%	6,798
Dec 12, 2025	32.74	32.74	32.59	32.62	32.21	-0.44%	42,975
Dec 11, 2025	32.32	32.81	32.32	32.76	32.35	0.40%	3,502
Dec 10, 2025	32.42	32.67	32.40	32.63	32.22	0.80%	2,635
Dec 9, 2025	32.35	32.44	32.35	32.37	31.97	0.12%	1,512
Dec 8, 2025	32.39	32.59	32.33	32.33	31.93	-0.01%	6,895
Dec 5, 2025	32.43	32.52	32.33	32.33	31.93	-0.39%	7,616
Dec 4, 2025	32.42	32.48	32.36	32.46	32.05	0.26%	5,095
Dec 3, 2025	32.30	32.38	32.30	32.38	31.97	-0.16%	1,055
Dec 2, 2025	32.31	32.43	32.21	32.43	32.02	0.71%	4,437
Dec 1, 2025	31.87	32.32	31.87	32.20	31.80	-0.17%	5,750
Nov 28, 2025	32.26	32.26	32.26	32.26	31.85	-0.11%	175
Nov 26, 2025	31.96	32.29	31.96	32.29	31.89	0.99%	2,106
Nov 25, 2025	31.97	32.02	31.91	31.98	31.58	-0.02%	6,146
Nov 24, 2025	32.13	32.13	31.89	31.98	31.58	0.22%	3,105
Nov 21, 2025	31.53	31.91	31.53	31.91	31.51	0.77%	1,983
Nov 20, 2025	32.04	32.04	31.66	31.66	31.27	-1.11%	5,971
Nov 19, 2025	32.05	32.15	31.97	32.02	31.62	0.24%	5,400
Nov 18, 2025	31.88	32.04	31.88	31.95	31.55	-0.79%	5,008
Nov 17, 2025	32.10	32.45	31.97	32.20	31.80	0.22%	12,326
Nov 14, 2025	32.03	32.18	32.03	32.13	31.73	0.10%	5,021
Nov 13, 2025	32.42	32.42	32.05	32.10	31.70	-0.67%	7,126
Nov 12, 2025	32.42	32.42	32.20	32.32	31.91	0.58%	6,913
Nov 11, 2025	32.24	32.26	32.13	32.13	31.73	-0.08%	5,151
Nov 10, 2025	32.06	32.16	32.03	32.16	31.75	0.83%	4,081
Nov 7, 2025	31.88	31.98	31.80	31.89	31.49	0.57%	6,250
Nov 6, 2025	32.00	32.00	31.71	31.71	31.31	-0.34%	1,515
Nov 5, 2025	31.80	31.89	31.78	31.82	31.42	0.59%	3,395
Nov 4, 2025	31.41	31.90	31.41	31.63	31.23	-0.85%	2,770
Nov 3, 2025	32.19	32.19	31.81	31.90	31.50	-0.07%	4,972
Oct 31, 2025	32.13	32.13	31.89	31.92	31.52	0.43%	3,436
Oct 30, 2025	31.83	32.02	31.79	31.79	31.39	-0.20%	13,694
Oct 29, 2025	32.11	32.11	31.78	31.85	31.45	-0.67%	1,389
Oct 28, 2025	32.10	32.10	32.02	32.07	31.66	0.14%	4,196
Oct 27, 2025	32.09	32.09	31.98	32.02	31.62	0.19%	4,650
Oct 24, 2025	31.87	31.99	31.87	31.96	31.56	0.54%	2,933
Oct 23, 2025	31.72	31.79	31.70	31.79	31.39	0.11%	1,041
Oct 22, 2025	31.73	31.77	31.56	31.75	31.35	0.18%	7,047
Oct 21, 2025	31.78	31.78	31.49	31.69	31.30	-0.23%	12,137
Oct 20, 2025	31.65	31.87	31.65	31.77	31.37	0.49%	1,827
Oct 17, 2025	31.39	31.70	31.36	31.61	31.21	-0.06%	4,146
Oct 16, 2025	31.20	31.82	31.20	31.63	31.23	-0.36%	1,866
Oct 15, 2025	31.93	31.93	31.64	31.74	31.34	0.46%	4,698
Oct 14, 2025	31.43	31.71	31.43	31.60	31.20	0.07%	10,365
Oct 13, 2025	31.41	31.68	31.40	31.58	31.18	1.17%	12,890