GABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.29	43.85	43.29	43.85	43.85	1.14%	3,568
Jun 25, 2026	43.90	44.05	43.36	43.36	43.36	-0.64%	1,061
Jun 24, 2026	43.97	44.00	43.64	43.64	43.64	-1.18%	983
Jun 23, 2026	44.24	44.24	44.12	44.16	44.16	-0.39%	88,916
Jun 22, 2026	44.44	44.44	44.33	44.33	44.33	-0.27%	588
Jun 18, 2026	45.12	45.12	44.45	44.45	44.45	-0.28%	1,384
Jun 17, 2026	45.37	45.37	44.58	44.58	44.58	-1.26%	1,441
Jun 16, 2026	45.10	45.17	44.90	45.15	45.15	0.88%	2,051
Jun 15, 2026	44.98	45.15	44.75	44.75	44.75	0.49%	5,180
Jun 12, 2026	44.53	44.80	44.47	44.53	44.53	0.99%	1,061
Jun 11, 2026	43.92	44.10	43.47	44.10	44.10	0.41%	2,128
Jun 10, 2026	44.09	44.28	43.92	43.92	43.92	-0.35%	1,222
Jun 9, 2026	43.84	44.25	43.70	44.07	44.07	1.51%	1,889
Jun 8, 2026	43.82	43.82	43.41	43.41	43.41	-0.80%	632
Jun 5, 2026	43.72	43.77	43.57	43.77	43.77	-0.53%	1,941
Jun 4, 2026	43.81	44.09	43.81	44.00	44.00	2.43%	2,315
Jun 3, 2026	42.67	43.10	42.67	42.96	42.96	-1.89%	487
Jun 2, 2026	43.37	43.78	43.37	43.78	43.78	0.09%	2,229
Jun 1, 2026	43.40	43.85	43.40	43.74	43.74	-0.02%	2,256
May 29, 2026	43.49	43.86	43.44	43.75	43.75	0.91%	3,624
May 28, 2026	43.30	43.36	43.25	43.36	43.36	-0.26%	826
May 27, 2026	43.72	43.88	43.35	43.47	43.47	-0.66%	5,247
May 26, 2026	43.83	43.95	43.65	43.76	43.76	-0.02%	1,263
May 22, 2026	43.60	43.80	43.46	43.77	43.77	0.46%	1,102
May 21, 2026	43.11	43.59	42.88	43.57	43.57	0.28%	3,520
May 20, 2026	42.74	43.48	42.73	43.44	43.44	1.55%	21,038
May 19, 2026	43.26	43.26	42.78	42.78	42.78	-1.64%	22,851
May 18, 2026	43.12	43.78	43.07	43.50	43.50	0.79%	2,349
May 15, 2026	43.24	43.25	43.16	43.16	43.15	-0.88%	579
May 14, 2026	43.55	43.94	43.54	43.54	43.54	0.65%	3,879
May 13, 2026	43.36	43.40	43.19	43.26	43.26	-1.39%	3,334
May 12, 2026	43.66	43.86	43.39	43.86	43.86	0.32%	1,761
May 11, 2026	43.72	44.04	43.68	43.73	43.73	-0.56%	2,691
May 8, 2026	43.98	44.11	43.84	43.97	43.97	0.13%	4,235
May 7, 2026	44.08	44.08	43.92	43.92	43.92	-1.64%	2,500
May 6, 2026	45.08	45.08	44.65	44.65	44.65	0.78%	2,876
May 5, 2026	44.43	44.43	44.17	44.30	44.30	-0.07%	6,760
May 4, 2026	44.81	45.00	44.33	44.33	44.33	-0.48%	20,234
May 1, 2026	44.98	44.98	44.55	44.55	44.55	-0.47%	213
Apr 30, 2026	44.38	44.88	44.38	44.76	44.76	1.48%	19,888
Apr 29, 2026	44.24	44.24	43.96	44.10	44.10	-0.31%	3,649
Apr 28, 2026	44.36	44.49	44.19	44.24	44.24	-0.01%	5,452
Apr 27, 2026	42.88	44.30	42.88	44.24	44.24	0.52%	1,861
Apr 24, 2026	44.09	44.09	43.99	44.01	44.01	-0.39%	2,312
Apr 23, 2026	44.51	44.51	44.19	44.19	44.19	-1.78%	5,942
Apr 22, 2026	46.28	46.28	44.95	44.99	44.99	-0.34%	1,621
Apr 21, 2026	45.52	45.90	45.14	45.14	45.14	-0.65%	2,158
Apr 20, 2026	45.77	45.77	45.33	45.44	45.44	0.12%	5,024
Apr 17, 2026	45.10	45.65	45.09	45.39	45.39	1.65%	5,318
Apr 16, 2026	44.79	44.79	44.65	44.65	44.65	-0.30%	3,249
Apr 15, 2026	44.87	44.87	44.52	44.78	44.78	0.72%	1,854
Apr 14, 2026	43.97	44.50	43.97	44.46	44.46	1.08%	3,598
Apr 13, 2026	42.65	43.99	42.65	43.99	43.99	2.90%	9,729
Apr 10, 2026	42.67	42.75	42.67	42.75	42.75	-1.68%	347
Apr 9, 2026	42.99	43.50	42.99	43.48	43.47	0.71%	5,367
Apr 8, 2026	42.25	43.57	42.25	43.17	43.17	2.89%	2,588
Apr 7, 2026	41.86	41.96	41.76	41.96	41.96	0.06%	4,726
Apr 6, 2026	41.57	41.94	41.57	41.93	41.93	0.29%	6,397
Apr 2, 2026	41.49	41.81	41.49	41.81	41.81	0.17%	10,558
Apr 1, 2026	41.88	42.05	41.74	41.74	41.74	0.28%	3,571
Mar 31, 2026	41.20	41.62	40.99	41.62	41.62	2.41%	3,037
Mar 30, 2026	38.34	40.87	38.34	40.64	40.64	0.97%	1,945
Mar 27, 2026	40.65	40.76	40.25	40.25	40.25	-2.31%	2,465
Mar 26, 2026	41.50	41.61	41.17	41.20	41.20	-0.22%	5,864
Mar 25, 2026	41.55	41.55	41.22	41.30	41.30	0.31%	3,836
Mar 24, 2026	40.62	41.30	40.62	41.17	41.17	-0.16%	2,723
Mar 23, 2026	41.45	41.45	41.24	41.24	41.24	1.37%	2,119
Mar 20, 2026	40.73	40.95	40.60	40.68	40.68	-0.47%	4,678
Mar 19, 2026	40.81	40.87	40.45	40.87	40.87	-0.35%	2,248
Mar 18, 2026	41.08	41.26	41.01	41.01	41.01	-0.97%	1,071
Mar 17, 2026	41.14	41.80	41.14	41.42	41.42	1.29%	9,864
Mar 16, 2026	41.15	41.15	40.71	40.89	40.89	0.93%	10,386
Mar 13, 2026	40.69	41.05	40.45	40.51	40.51	0.16%	10,081
Mar 12, 2026	40.65	40.95	40.45	40.45	40.45	-2.52%	4,282
Mar 11, 2026	41.15	41.49	41.15	41.49	41.49	-1.05%	837
Mar 10, 2026	41.81	42.47	41.65	41.93	41.93	-0.28%	5,583
Mar 9, 2026	42.33	42.33	41.00	42.05	42.05	-0.67%	11,207
Mar 6, 2026	43.43	43.43	42.23	42.34	42.34	-2.15%	1,257
Mar 5, 2026	44.26	44.26	43.13	43.27	43.27	-0.52%	4,105
Mar 4, 2026	43.45	43.61	43.45	43.49	43.49	0.81%	9,817
Mar 3, 2026	43.13	43.40	42.26	43.14	43.14	-0.67%	4,155
Mar 2, 2026	43.32	43.63	42.80	43.43	43.43	0.26%	7,396
Feb 27, 2026	43.82	43.82	43.13	43.32	43.32	-2.04%	4,035
Feb 26, 2026	44.45	44.45	43.99	44.22	44.22	0.64%	5,632
Feb 25, 2026	43.20	43.94	43.20	43.94	43.94	2.02%	3,795
Feb 24, 2026	42.85	43.16	42.85	43.07	43.07	1.54%	6,021
Feb 23, 2026	43.72	43.72	42.41	42.42	42.42	-3.56%	7,820
Feb 20, 2026	43.88	44.07	43.66	43.99	43.99	-0.21%	1,838
Feb 19, 2026	44.49	44.49	43.92	44.08	44.08	-1.71%	1,512
Feb 18, 2026	44.50	45.10	44.50	44.84	44.84	1.17%	7,706
Feb 17, 2026	44.23	44.53	44.14	44.32	44.32	0.39%	6,836
Feb 13, 2026	43.96	44.35	43.96	44.15	44.15	0.40%	3,694
Feb 12, 2026	45.16	45.16	43.83	43.98	43.98	-1.71%	8,760
Feb 11, 2026	45.48	45.48	44.71	44.74	44.74	-1.19%	3,978
Feb 10, 2026	45.93	46.15	45.20	45.28	45.28	-1.31%	8,196
Feb 9, 2026	45.39	45.95	45.39	45.88	45.88	0.72%	10,839
Feb 6, 2026	45.46	45.57	45.27	45.55	45.55	2.23%	8,336
Feb 5, 2026	44.45	44.96	44.41	44.56	44.56	-1.79%	6,819
Feb 4, 2026	45.14	45.53	45.00	45.37	45.37	0.72%	8,110
Feb 3, 2026	45.94	45.94	43.89	45.04	45.04	-2.42%	6,349