GBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	99.98	100.00	99.98	100.00	100.00	0.05%	1,278,486
Mar 5, 2026	99.95	99.96	99.95	99.95	99.95	-	933,705
Mar 4, 2026	99.95	99.95	99.94	99.95	99.95	0.01%	630,829
Mar 3, 2026	99.93	99.94	99.93	99.94	99.94	0.01%	733,007
Mar 2, 2026	99.94	99.94	99.93	99.93	99.93	-0.27%	1,068,684
Feb 27, 2026	100.20	100.21	100.20	100.20	99.93	0.03%	817,543
Feb 26, 2026	100.17	100.18	100.17	100.17	99.90	0.01%	755,693
Feb 25, 2026	100.16	100.17	100.16	100.16	99.89	-	863,499
Feb 24, 2026	100.15	100.16	100.15	100.16	99.89	0.01%	775,847
Feb 23, 2026	100.15	100.15	100.14	100.15	99.88	0.01%	577,333
Feb 20, 2026	100.13	100.14	100.13	100.14	99.87	0.03%	738,312
Feb 19, 2026	100.11	100.11	100.10	100.11	99.84	0.01%	321,149
Feb 18, 2026	100.10	100.10	100.09	100.10	99.83	0.01%	542,701
Feb 17, 2026	100.09	100.09	100.08	100.09	99.82	0.01%	633,660
Feb 13, 2026	100.08	100.09	100.08	100.08	99.81	0.04%	793,158
Feb 12, 2026	100.04	100.05	100.04	100.04	99.77	0.01%	875,908
Feb 11, 2026	100.04	100.04	100.03	100.03	99.76	-	465,419
Feb 10, 2026	100.04	100.04	100.02	100.03	99.76	0.01%	493,407
Feb 9, 2026	100.01	100.02	100.01	100.02	99.75	0.01%	1,240,620
Feb 6, 2026	100.01	100.02	100.00	100.01	99.74	0.02%	618,452
Feb 5, 2026	99.98	99.99	99.97	99.99	99.72	0.02%	981,254
Feb 4, 2026	99.97	99.97	99.95	99.97	99.70	0.02%	792,487
Feb 3, 2026	99.96	99.96	99.95	99.95	99.68	0.01%	1,343,913
Feb 2, 2026	99.94	99.95	99.94	99.94	99.67	-0.26%	1,332,694
Jan 30, 2026	100.20	100.21	100.20	100.20	99.65	0.02%	806,341
Jan 29, 2026	100.17	100.18	100.17	100.18	99.63	0.02%	808,267
Jan 28, 2026	100.18	100.18	100.16	100.16	99.61	-	818,378
Jan 27, 2026	100.16	100.17	100.16	100.16	99.61	0.02%	789,202
Jan 26, 2026	100.15	100.16	100.14	100.14	99.59	-	665,916
Jan 23, 2026	100.15	100.15	100.14	100.14	99.59	0.02%	937,352
Jan 22, 2026	100.12	100.13	100.11	100.12	99.57	0.01%	3,980,467
Jan 21, 2026	100.11	100.11	100.10	100.11	99.56	0.01%	1,189,614
Jan 20, 2026	100.10	100.10	100.09	100.10	99.55	0.01%	981,578
Jan 16, 2026	100.09	100.09	100.08	100.09	99.54	0.03%	428,375
Jan 15, 2026	100.05	100.06	100.05	100.06	99.51	0.01%	692,214
Jan 14, 2026	100.04	100.05	100.04	100.05	99.50	-	1,035,952
Jan 13, 2026	100.03	100.05	100.03	100.05	99.50	0.03%	704,731
Jan 12, 2026	100.03	100.04	100.02	100.02	99.47	-	844,956
Jan 9, 2026	100.04	100.04	100.02	100.02	99.47	0.03%	841,676
Jan 8, 2026	99.99	100.00	99.99	99.99	99.44	0.01%	485,388
Jan 7, 2026	99.99	100.00	99.98	99.98	99.43	0.01%	756,934
Jan 6, 2026	99.98	99.99	99.97	99.97	99.42	-	1,011,675
Jan 5, 2026	99.97	99.98	99.97	99.97	99.42	-	864,259
Jan 2, 2026	99.95	99.97	99.95	99.97	99.42	0.03%	801,777
Dec 31, 2025	99.94	99.94	99.93	99.94	99.39	-0.31%	600,701
Dec 30, 2025	100.25	100.26	100.25	100.25	99.37	0.01%	908,281
Dec 29, 2025	100.24	100.25	100.24	100.24	99.36	-	590,810
Dec 26, 2025	100.23	100.24	100.23	100.24	99.36	0.03%	521,024
Dec 24, 2025	100.20	100.21	100.20	100.21	99.32	0.01%	411,217
Dec 23, 2025	100.18	100.19	100.18	100.19	99.31	0.01%	646,260
Dec 22, 2025	100.18	100.18	100.17	100.18	99.30	0.01%	827,258
Dec 19, 2025	100.16	100.17	100.16	100.17	99.29	0.02%	785,359
Dec 18, 2025	100.14	100.15	100.14	100.15	99.27	0.02%	530,219
Dec 17, 2025	100.12	100.13	100.12	100.13	99.25	0.02%	1,528,627
Dec 16, 2025	100.11	100.12	100.11	100.11	99.23	0.01%	618,275
Dec 15, 2025	100.10	100.11	100.10	100.10	99.22	0.01%	425,720
Dec 12, 2025	100.09	100.10	100.08	100.09	99.21	0.03%	547,404
Dec 11, 2025	100.05	100.06	100.05	100.06	99.18	0.01%	761,643
Dec 10, 2025	100.02	100.05	100.02	100.05	99.17	0.03%	804,892
Dec 9, 2025	100.01	100.02	100.01	100.02	99.14	0.01%	396,881
Dec 8, 2025	100.01	100.02	100.01	100.01	99.13	-	761,464
Dec 5, 2025	100.00	100.01	100.00	100.01	99.13	0.04%	496,378
Dec 4, 2025	99.97	99.98	99.96	99.97	99.09	-	548,808
Dec 3, 2025	99.96	99.97	99.95	99.97	99.09	0.02%	1,085,344
Dec 2, 2025	99.93	99.95	99.93	99.95	99.07	0.02%	557,039
Dec 1, 2025	99.92	99.93	99.91	99.93	99.05	-0.27%	919,639
Nov 28, 2025	100.19	100.20	100.18	100.20	99.03	0.04%	523,038
Nov 26, 2025	100.17	100.17	100.16	100.16	98.99	0.01%	717,279
Nov 25, 2025	100.15	100.15	100.14	100.15	98.98	0.01%	804,532
Nov 24, 2025	100.12	100.14	100.12	100.14	98.97	0.02%	381,797
Nov 21, 2025	100.13	100.13	100.12	100.12	98.95	0.04%	816,791
Nov 20, 2025	100.08	100.09	100.08	100.08	98.92	0.01%	478,598
Nov 19, 2025	100.07	100.08	100.07	100.07	98.91	0.01%	732,475
Nov 18, 2025	100.06	100.07	100.06	100.06	98.90	-	806,276
Nov 17, 2025	100.04	100.06	100.04	100.06	98.90	0.02%	835,336
Nov 14, 2025	100.04	100.05	100.04	100.04	98.88	0.02%	602,970
Nov 13, 2025	100.01	100.02	100.01	100.02	98.86	0.01%	375,450
Nov 12, 2025	100.02	100.02	100.01	100.01	98.85	-	756,259
Nov 11, 2025	99.99	100.01	99.99	100.01	98.84	0.02%	2,031,472
Nov 10, 2025	100.01	100.01	99.99	99.99	98.83	0.01%	934,494
Nov 7, 2025	99.97	99.99	99.97	99.98	98.82	0.04%	756,960
Nov 6, 2025	99.95	99.96	99.94	99.94	98.78	0.02%	895,950
Nov 5, 2025	99.93	99.94	99.92	99.92	98.76	-	518,845
Nov 4, 2025	99.92	99.92	99.91	99.92	98.76	0.01%	572,529
Nov 3, 2025	99.91	99.91	99.90	99.91	98.75	-0.33%	823,590
Oct 31, 2025	100.23	100.24	100.23	100.24	98.74	0.05%	635,679
Oct 30, 2025	100.20	100.21	100.19	100.19	98.69	-	605,104
Oct 29, 2025	100.22	100.22	100.19	100.19	98.69	-0.01%	1,418,557
Oct 28, 2025	100.19	100.20	100.19	100.20	98.70	0.02%	487,555
Oct 27, 2025	100.18	100.19	100.18	100.18	98.68	-	586,576
Oct 24, 2025	100.17	100.18	100.17	100.18	98.68	0.04%	760,941
Oct 23, 2025	100.14	100.15	100.14	100.14	98.64	0.01%	706,805
Oct 22, 2025	100.13	100.14	100.13	100.13	98.63	0.01%	430,512
Oct 21, 2025	100.11	100.13	100.11	100.12	98.62	0.02%	546,744
Oct 20, 2025	100.11	100.12	100.10	100.10	98.60	0.01%	693,389
Oct 17, 2025	100.10	100.11	100.09	100.09	98.59	0.01%	561,365
Oct 16, 2025	100.06	100.08	100.05	100.08	98.58	0.04%	1,107,867
Oct 15, 2025	100.05	100.06	100.04	100.04	98.54	-0.01%	502,867
Oct 14, 2025	100.04	100.05	100.04	100.05	98.55	0.01%	552,963
Oct 13, 2025	100.03	100.04	100.03	100.04	98.54	-	540,340