GABC(GABC)
GABC
$49.75—Stale · unknown old
NASDAQ • Last print unknown ago
$49.75—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $50.00 | $50.07 | $49.23 | $49.75 | 95,100 |
| 9/10/2026 | $49.25 | $49.70 | $48.94 | $49.70 | 110,128 |
| 9/9/2026 | $49.15 | $49.58 | $48.95 | $49.25 | 110,900 |
| 9/8/2026 | $49.81 | $49.89 | $49.53 | $49.60 | 86,639 |
| 9/4/2026 | $49.48 | $50.38 | $49.33 | $50.01 | 159,300 |
| 9/3/2026 | $49.89 | $50.17 | $49.70 | $49.79 | 92,000 |
| 9/2/2026 | $48.94 | $49.90 | $48.64 | $49.58 | 122,000 |
| 9/1/2026 | $49.29 | $49.64 | $48.52 | $48.86 | 122,700 |
| 8/31/2026 | $49.93 | $50.02 | $49.27 | $49.32 | 97,743 |
| 8/28/2026 | $49.50 | $50.08 | $49.50 | $49.92 | 103,425 |
| 8/27/2026 | $49.19 | $49.73 | $48.97 | $49.56 | 111,748 |
| 8/26/2026 | $49.88 | $50.11 | $49.55 | $49.59 | 114,428 |
| 8/25/2026 | $50.26 | $50.53 | $49.43 | $49.63 | 89,117 |
| 8/24/2026 | $50.08 | $50.53 | $49.72 | $50.07 | 88,009 |
| 8/21/2026 | $50.20 | $50.69 | $49.58 | $49.90 | 133,732 |
| 8/20/2026 | $49.22 | $50.06 | $48.79 | $49.94 | 122,000 |
| 8/19/2026 | $51.12 | $51.36 | $49.44 | $49.52 | 130,400 |
| 8/18/2026 | $51.15 | $51.34 | $50.44 | $50.94 | 171,800 |
| 8/17/2026 | $51.14 | $51.70 | $50.86 | $50.94 | 126,600 |
| 8/14/2026 | $51.15 | $51.53 | $51.08 | $51.38 | 149,600 |
| 8/13/2026 | $51.03 | $51.31 | $50.32 | $51.11 | 140,310 |
| 8/12/2026 | $50.18 | $50.92 | $50.18 | $50.88 | 128,901 |
| 8/11/2026 | $49.90 | $50.53 | $49.90 | $50.33 | 111,232 |
| 8/10/2026 | $49.85 | $50.17 | $49.23 | $49.69 | 119,438 |
| 8/7/2026 | $50.64 | $50.67 | $49.90 | $50.50 | 131,700 |
| 8/6/2026 | $51.33 | $51.46 | $50.60 | $50.79 | 90,151 |
| 8/5/2026 | $51.39 | $51.39 | $50.74 | $51.04 | 107,000 |
| 8/4/2026 | $51.09 | $51.61 | $50.58 | $51.19 | 195,938 |
| 8/3/2026 | $51.54 | $51.95 | $51.00 | $51.10 | 213,800 |
| 7/31/2026 | $50.91 | $51.23 | $50.54 | $50.88 | 197,509 |
| 7/30/2026 | $51.53 | $52.23 | $51.01 | $51.11 | 148,533 |
| 7/29/2026 | $50.66 | $51.45 | $50.56 | $51.31 | 215,400 |
| 7/28/2026 | $49.75 | $51.17 | $49.09 | $51.02 | 355,400 |
| 7/27/2026 | $48.79 | $49.02 | $48.57 | $48.83 | 146,000 |
| 7/24/2026 | $47.87 | $48.62 | $47.78 | $48.43 | 142,315 |
| 7/23/2026 | $46.97 | $47.74 | $46.62 | $47.66 | 150,600 |
| 7/22/2026 | $47.99 | $48.06 | $47.26 | $47.56 | 179,400 |
| 7/21/2026 | $48.22 | $48.50 | $47.78 | $47.99 | 195,817 |
| 7/20/2026 | $48.37 | $48.68 | $48.21 | $48.46 | 117,612 |
| 7/17/2026 | $48.85 | $49.27 | $48.14 | $48.57 | 181,700 |
| 7/16/2026 | $47.95 | $49.39 | $47.69 | $49.34 | 170,726 |
| 7/15/2026 | $47.28 | $48.11 | $47.28 | $47.83 | 132,600 |
| 7/14/2026 | $47.37 | $47.71 | $44.85 | $47.20 | 122,039 |
| 7/13/2026 | $46.97 | $47.60 | $46.96 | $47.37 | 131,878 |
| 7/10/2026 | $46.63 | $47.13 | $45.51 | $46.97 | 121,500 |
| 7/9/2026 | $46.48 | $47.02 | $46.48 | $46.72 | 106,900 |
| 7/8/2026 | $47.57 | $47.57 | $46.43 | $46.57 | 205,000 |
| 7/7/2026 | $47.52 | $47.88 | $47.29 | $47.66 | 202,500 |
| 7/6/2026 | $47.52 | $48.24 | $47.17 | $47.48 | 126,109 |
| 7/2/2026 | $48.11 | $48.35 | $47.30 | $47.60 | 180,300 |
| 7/1/2026 | $47.65 | $48.49 | $47.61 | $48.06 | 229,140 |
| 6/30/2026 | $47.07 | $47.72 | $46.67 | $47.46 | 204,800 |
| 6/29/2026 | $47.43 | $47.46 | $46.89 | $47.07 | 262,100 |
| 6/26/2026 | $47.04 | $48.04 | $46.72 | $47.65 | 1.02M |
| 6/25/2026 | $48.94 | $48.94 | $46.51 | $46.81 | 148,939 |
| 6/24/2026 | $45.97 | $46.70 | $45.82 | $46.51 | 173,436 |
| 6/23/2026 | $45.40 | $46.08 | $45.19 | $45.91 | 159,500 |
| 6/22/2026 | $44.99 | $45.70 | $44.67 | $45.32 | 152,120 |
| 6/18/2026 | $45.13 | $45.59 | $44.73 | $44.99 | 326,400 |
| 6/17/2026 | $45.26 | $45.73 | $44.33 | $44.69 | 137,020 |
| 6/16/2026 | $45.13 | $45.56 | $44.73 | $45.38 | 172,200 |
| 6/15/2026 | $46.00 | $46.07 | $44.79 | $44.97 | 134,933 |