GAB-PH(GAB-PH)
GAB-PH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $18.52 | $18.72 | $18.52 | $18.64 | 8,240 |
| 10/13/2026 | $18.51 | $18.73 | $18.51 | $18.66 | 8,240 |
| 10/12/2026 | $18.61 | $18.71 | $18.55 | $18.62 | 5,463 |
| 10/9/2026 | $18.61 | $18.65 | $18.50 | $18.65 | 5,572 |
| 10/8/2026 | $18.46 | $18.64 | $18.30 | $18.64 | 23,132 |
| 10/7/2026 | $18.60 | $18.60 | $18.41 | $18.43 | 8,069 |
| 10/6/2026 | $18.44 | $18.60 | $18.44 | $18.55 | 11,146 |
| 10/5/2026 | $18.56 | $18.56 | $18.44 | $18.44 | 35,024 |
| 10/2/2026 | $18.33 | $18.53 | $18.33 | $18.46 | 12,463 |
| 10/1/2026 | $18.21 | $18.41 | $18.11 | $18.40 | 24,198 |
| 9/30/2026 | $18.40 | $18.40 | $18.22 | $18.25 | 33,672 |
| 9/29/2026 | $18.39 | $18.39 | $18.22 | $18.27 | 40,516 |
| 9/28/2026 | $18.48 | $18.57 | $18.22 | $18.25 | 17,650 |
| 9/25/2026 | $18.39 | $18.39 | $18.38 | $18.38 | 1,064 |
| 9/24/2026 | $18.45 | $18.45 | $18.31 | $18.31 | 15,702 |
| 9/23/2026 | $18.36 | $18.63 | $18.36 | $18.46 | 2,477 |
| 9/22/2026 | $18.51 | $18.53 | $18.26 | $18.45 | 27,957 |
| 9/21/2026 | $18.61 | $18.70 | $18.55 | $18.55 | 14,015 |
| 9/18/2026 | $18.74 | $18.87 | $18.74 | $18.77 | 5,016 |
| 9/17/2026 | $18.74 | $18.90 | $18.74 | $18.79 | 5,251 |
| 9/16/2026 | $18.65 | $18.96 | $18.65 | $18.77 | 22,599 |
| 9/15/2026 | $18.97 | $18.99 | $18.68 | $18.72 | 10,503 |
| 9/14/2026 | $18.89 | $19.05 | $18.84 | $18.85 | 4,364 |
| 9/11/2026 | $18.98 | $18.99 | $18.90 | $18.97 | 11,563 |
| 9/10/2026 | $18.95 | $19.08 | $18.95 | $19.01 | 7,439 |
| 9/9/2026 | $19.06 | $19.15 | $19.06 | $19.07 | 9,509 |
| 9/8/2026 | $19.11 | $19.20 | $19.06 | $19.10 | 12,574 |
| 9/4/2026 | $19.12 | $19.19 | $19.10 | $19.11 | 6,778 |
| 9/3/2026 | $19.11 | $19.24 | $19.09 | $19.15 | 13,486 |
| 9/2/2026 | $19.08 | $19.22 | $19.08 | $19.10 | 10,078 |
| 9/1/2026 | $19.05 | $19.27 | $19.05 | $19.16 | 12,490 |
| 8/31/2026 | $19.13 | $19.28 | $19.13 | $19.15 | 14,118 |
| 8/28/2026 | $19.08 | $19.18 | $19.08 | $19.14 | 3,338 |
| 8/27/2026 | $19.35 | $19.35 | $19.19 | $19.19 | 17,275 |
| 8/26/2026 | $19.08 | $19.31 | $19.08 | $19.19 | 6,066 |
| 8/25/2026 | $19.04 | $19.15 | $19.03 | $19.08 | 14,042 |
| 8/24/2026 | $19.03 | $19.22 | $19.02 | $19.06 | 11,540 |
| 8/21/2026 | $19.01 | $19.24 | $19.01 | $19.05 | 4,363 |
| 8/20/2026 | $19.11 | $19.16 | $18.93 | $19.04 | 15,904 |
| 8/19/2026 | $19.20 | $19.54 | $19.12 | $19.13 | 6,928 |
| 8/18/2026 | $19.19 | $19.45 | $19.12 | $19.12 | 14,632 |
| 8/17/2026 | $19.20 | $19.38 | $19.15 | $19.17 | 13,273 |
| 8/14/2026 | $19.28 | $19.28 | $19.15 | $19.20 | 16,325 |
| 8/13/2026 | $19.38 | $19.79 | $19.28 | $19.28 | 9,612 |
| 8/12/2026 | $19.48 | $19.56 | $19.39 | $19.43 | 9,895 |
| 8/11/2026 | $19.55 | $19.67 | $19.41 | $19.50 | 10,690 |
| 8/10/2026 | $19.72 | $19.72 | $19.55 | $19.62 | 8,253 |
| 8/7/2026 | $19.68 | $19.74 | $19.65 | $19.70 | 6,698 |
| 8/6/2026 | $19.68 | $19.75 | $19.61 | $19.64 | 7,205 |
| 8/5/2026 | $19.61 | $19.73 | $19.61 | $19.66 | 5,139 |
| 8/4/2026 | $19.63 | $19.76 | $19.63 | $19.65 | 7,161 |
| 8/3/2026 | $19.75 | $19.89 | $19.68 | $19.70 | 13,564 |
| 7/31/2026 | $19.75 | $19.83 | $19.71 | $19.74 | 2,713 |
| 7/30/2026 | $19.76 | $19.87 | $19.76 | $19.79 | 6,388 |
| 7/29/2026 | $19.77 | $19.89 | $19.67 | $19.89 | 1,996 |
| 7/28/2026 | $19.78 | $19.87 | $19.76 | $19.80 | 7,617 |
| 7/27/2026 | $19.96 | $19.96 | $19.74 | $19.78 | 5,766 |
| 7/24/2026 | $19.75 | $19.87 | $19.75 | $19.78 | 6,397 |
| 7/23/2026 | $19.83 | $19.88 | $19.70 | $19.82 | 6,417 |
| 7/22/2026 | $19.85 | $19.94 | $19.81 | $19.85 | 5,315 |
| 7/21/2026 | $19.81 | $19.99 | $19.80 | $19.85 | 5,582 |
| 7/20/2026 | $19.79 | $19.90 | $19.79 | $19.90 | 3,937 |
| 7/17/2026 | $19.74 | $19.92 | $19.74 | $19.89 | 3,349 |
| 7/16/2026 | $19.79 | $19.99 | $19.74 | $19.79 | 14,250 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
