GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.00	35.00	34.74	34.89	34.89	-0.07%	446
Apr 27, 2026	34.92	34.98	34.84	34.92	34.92	0.17%	3,736
Apr 24, 2026	35.00	35.00	34.75	34.86	34.86	0.15%	4,081
Apr 23, 2026	35.00	35.00	34.74	34.81	34.81	0.07%	2,648
Apr 22, 2026	34.83	34.89	34.78	34.78	34.78	0.19%	1,249
Apr 21, 2026	34.87	34.87	34.71	34.71	34.71	-0.16%	4,691
Apr 20, 2026	34.82	34.82	34.57	34.77	34.77	-0.59%	3,865
Apr 17, 2026	34.46	35.03	34.46	34.98	34.98	1.03%	12,367
Apr 16, 2026	34.67	35.11	34.62	34.62	34.62	-0.45%	2,473
Apr 15, 2026	34.93	34.93	34.71	34.78	34.78	0.10%	6,363
Apr 14, 2026	34.63	34.80	34.63	34.74	34.74	0.29%	10,935
Apr 13, 2026	34.51	34.64	34.43	34.64	34.64	0.84%	4,189
Apr 10, 2026	34.70	34.70	34.34	34.35	34.35	0.11%	1,445
Apr 9, 2026	34.24	34.33	34.24	34.31	34.31	0.18%	1,170
Apr 8, 2026	34.29	34.31	34.19	34.25	34.25	1.63%	8,705
Apr 7, 2026	33.75	33.89	33.53	33.71	33.71	-0.71%	29,900
Apr 6, 2026	35.51	35.51	33.94	33.95	33.95	0.51%	2,560
Apr 2, 2026	33.00	33.81	33.00	33.78	33.77	0.05%	5,953
Apr 1, 2026	33.72	33.79	33.63	33.76	33.76	0.91%	5,872
Mar 31, 2026	33.45	33.45	33.45	33.45	33.45	1.44%	573
Mar 30, 2026	33.11	33.25	32.98	32.98	32.98	-0.43%	3,322
Mar 27, 2026	33.07	33.21	33.06	33.12	33.12	-0.35%	6,604
Mar 26, 2026	33.28	33.44	33.19	33.24	33.24	-0.33%	9,403
Mar 25, 2026	33.55	33.55	33.35	33.35	33.35	-0.36%	1,889
Mar 24, 2026	33.37	33.61	33.37	33.47	33.15	0.30%	31,358
Mar 23, 2026	33.25	33.55	33.23	33.37	33.05	0.39%	11,110
Mar 20, 2026	33.56	33.56	33.24	33.24	32.92	-1.37%	7,694
Mar 19, 2026	33.92	33.92	33.63	33.70	33.38	-0.17%	2,825
Mar 18, 2026	34.01	34.01	33.76	33.76	33.44	-0.66%	1,726
Mar 17, 2026	34.12	34.12	33.89	33.98	33.66	0.99%	8,409
Mar 16, 2026	33.73	33.89	33.65	33.65	33.33	-0.24%	13,027
Mar 13, 2026	33.92	33.92	33.68	33.73	33.41	-0.27%	5,285
Mar 12, 2026	34.11	34.11	33.81	33.82	33.50	-1.00%	5,203
Mar 11, 2026	34.57	34.57	34.11	34.16	33.84	-0.35%	2,247
Mar 10, 2026	34.21	34.44	34.21	34.28	33.95	1.48%	7,798
Mar 9, 2026	33.70	33.85	33.62	33.78	33.46	-0.27%	4,263
Mar 6, 2026	34.06	34.06	33.77	33.87	33.55	-	3,132
Mar 5, 2026	34.32	34.32	33.87	33.87	33.55	-1.63%	5,217
Mar 4, 2026	34.79	34.79	34.29	34.43	34.10	0.67%	6,502
Mar 3, 2026	34.75	34.75	33.91	34.20	33.88	-2.31%	10,542
Mar 2, 2026	34.90	35.07	34.87	35.01	34.68	-0.77%	7,496
Feb 27, 2026	35.45	35.45	35.06	35.28	34.95	0.20%	4,157
Feb 26, 2026	34.89	35.21	34.80	35.21	34.88	0.46%	3,269
Feb 25, 2026	34.97	35.11	34.97	35.05	34.72	0.46%	3,525
Feb 24, 2026	34.69	34.92	34.66	34.89	34.56	0.03%	2,033
Feb 23, 2026	34.86	34.90	34.78	34.88	34.55	-0.31%	8,388
Feb 20, 2026	34.71	34.99	34.71	34.99	34.66	0.75%	3,249
Feb 19, 2026	34.70	34.73	34.54	34.73	34.40	-0.32%	2,956
Feb 18, 2026	34.64	34.84	34.64	34.84	34.51	0.61%	2,151
Feb 17, 2026	34.58	34.63	34.17	34.63	34.30	-0.63%	7,367
Feb 13, 2026	34.32	34.85	34.29	34.85	34.52	0.11%	8,531
Feb 12, 2026	34.63	34.92	34.63	34.81	34.48	-0.14%	5,134
Feb 11, 2026	34.63	34.97	34.63	34.86	34.53	-0.21%	16,514
Feb 10, 2026	34.89	35.00	34.50	34.94	34.60	0.93%	8,408
Feb 9, 2026	34.48	34.70	34.33	34.61	34.28	0.76%	10,077
Feb 6, 2026	34.18	34.41	34.08	34.35	34.02	1.42%	5,050
Feb 5, 2026	33.97	34.06	33.80	33.87	33.55	-1.26%	5,766
Feb 4, 2026	33.83	34.30	33.80	34.30	33.97	1.37%	15,424
Feb 3, 2026	33.80	34.09	33.80	33.84	33.51	-0.07%	10,377
Feb 2, 2026	33.73	34.00	33.68	33.86	33.54	-0.48%	4,986
Jan 30, 2026	34.03	34.05	33.98	34.02	33.70	-1.35%	1,943
Jan 29, 2026	34.52	34.52	34.01	34.49	34.16	-0.10%	6,713
Jan 28, 2026	34.60	35.35	34.39	34.52	34.20	0.65%	3,133
Jan 27, 2026	34.11	34.30	34.11	34.30	33.97	0.32%	2,226
Jan 26, 2026	34.34	34.34	34.00	34.19	33.87	0.73%	2,946
Jan 23, 2026	33.62	33.94	33.62	33.94	33.62	0.30%	2,098
Jan 22, 2026	33.70	33.85	33.70	33.84	33.52	0.58%	10,835
Jan 21, 2026	33.70	33.75	33.48	33.65	33.33	1.21%	4,068
Jan 20, 2026	33.69	33.69	33.18	33.24	32.93	0.03%	3,679
Jan 16, 2026	33.46	33.46	33.00	33.23	32.92	-0.51%	6,395
Jan 15, 2026	33.27	33.45	33.23	33.41	33.09	0.42%	7,102
Jan 14, 2026	32.83	33.27	32.83	33.27	32.95	0.59%	5,107
Jan 13, 2026	33.19	33.20	33.07	33.07	32.76	-0.30%	5,438
Jan 12, 2026	33.06	33.20	33.01	33.17	32.86	0.17%	10,295
Jan 9, 2026	33.05	33.14	32.99	33.12	32.80	0.58%	4,607
Jan 8, 2026	32.79	32.93	32.78	32.93	32.61	0.75%	3,597
Jan 7, 2026	33.05	33.05	32.61	32.68	32.37	-0.57%	5,717
Jan 6, 2026	32.59	32.87	32.59	32.87	32.56	0.44%	8,043
Jan 5, 2026	32.36	32.80	32.36	32.73	32.41	0.77%	10,890
Jan 2, 2026	32.51	32.52	32.36	32.48	32.17	-0.11%	5,933
Dec 31, 2025	32.24	32.63	32.24	32.51	32.20	-0.07%	8,986
Dec 30, 2025	32.50	32.58	32.50	32.54	32.23	-0.20%	1,672
Dec 29, 2025	32.64	32.66	32.52	32.60	32.29	-0.04%	3,774
Dec 26, 2025	32.75	32.75	32.56	32.61	32.30	-0.55%	1,416
Dec 24, 2025	32.20	32.97	32.20	32.79	32.48	0.97%	13,621
Dec 23, 2025	32.39	32.51	32.32	32.48	32.17	-0.87%	5,623
Dec 22, 2025	32.69	32.87	32.69	32.76	32.04	0.28%	4,660
Dec 19, 2025	32.65	32.70	32.63	32.67	31.95	0.17%	2,325
Dec 18, 2025	32.27	32.83	32.27	32.61	31.90	0.56%	10,866
Dec 17, 2025	32.44	32.45	32.39	32.43	31.72	-0.14%	1,615
Dec 16, 2025	32.47	32.48	32.47	32.48	31.77	-0.13%	2,444
Dec 15, 2025	32.98	32.98	32.50	32.52	31.81	-0.29%	6,798
Dec 12, 2025	32.74	32.74	32.59	32.62	31.90	-0.44%	42,975
Dec 11, 2025	32.32	32.81	32.32	32.76	32.04	0.40%	3,502
Dec 10, 2025	32.42	32.67	32.40	32.63	31.92	0.80%	2,635
Dec 9, 2025	32.35	32.44	32.35	32.37	31.66	0.12%	1,512
Dec 8, 2025	32.39	32.59	32.33	32.33	31.62	-0.01%	6,895
Dec 5, 2025	32.43	32.52	32.33	32.33	31.63	-0.39%	7,616
Dec 4, 2025	32.42	32.48	32.36	32.46	31.75	0.26%	5,095
Dec 3, 2025	32.30	32.38	32.30	32.38	31.67	-0.16%	1,055