GABC(GABC)
GABC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $42.60 | $43.54 | $42.54 | $43.06 | 110,800 |
| 5/19/2026 | $42.45 | $42.94 | $41.93 | $42.66 | 80,400 |
| 5/18/2026 | $41.71 | $42.58 | $41.71 | $42.53 | 71,300 |
| 5/15/2026 | $42.05 | $42.23 | $41.49 | $41.64 | 61,700 |
| 5/14/2026 | $42.50 | $43.08 | $42.18 | $42.24 | 81,600 |
| 5/13/2026 | $42.43 | $42.93 | $42.01 | $42.21 | 127,500 |
| 5/12/2026 | $43.09 | $43.09 | $42.00 | $42.57 | 137,423 |
| 5/11/2026 | $43.63 | $43.78 | $42.78 | $42.95 | 69,500 |
| 5/8/2026 | $43.81 | $43.92 | $43.39 | $43.59 | 73,500 |
| 5/7/2026 | $43.90 | $44.34 | $43.78 | $44.08 | 106,300 |
| 5/6/2026 | $43.85 | $44.16 | $43.55 | $43.72 | 80,300 |
| 5/5/2026 | $42.75 | $43.64 | $42.73 | $43.48 | 87,900 |
| 5/4/2026 | $43.17 | $43.58 | $42.59 | $42.68 | 119,700 |
| 5/1/2026 | $43.10 | $43.79 | $42.60 | $43.42 | 85,200 |
| 4/30/2026 | $42.74 | $43.32 | $42.32 | $43.07 | 112,223 |
| 4/29/2026 | $43.00 | $43.50 | $42.76 | $43.04 | 135,401 |
| 4/28/2026 | $44.26 | $44.80 | $43.22 | $43.23 | 168,200 |
| 4/27/2026 | $43.39 | $44.16 | $42.25 | $43.93 | 119,442 |
| 4/24/2026 | $43.42 | $43.76 | $43.22 | $43.53 | 104,300 |
| 4/23/2026 | $43.38 | $44.56 | $43.30 | $43.61 | 104,320 |
| 4/22/2026 | $43.45 | $43.62 | $43.08 | $43.20 | 87,720 |
| 4/21/2026 | $44.40 | $44.50 | $43.27 | $43.33 | 118,223 |
| 4/20/2026 | $44.06 | $44.46 | $43.91 | $44.15 | 83,800 |
| 4/17/2026 | $43.69 | $44.76 | $43.66 | $44.14 | 138,349 |
| 4/16/2026 | $43.30 | $43.40 | $43.04 | $43.17 | 91,500 |
| 4/15/2026 | $43.89 | $44.15 | $43.33 | $43.55 | 136,200 |
| 4/14/2026 | $43.65 | $44.06 | $43.10 | $43.96 | 130,300 |
| 4/13/2026 | $43.82 | $43.89 | $42.79 | $43.80 | 118,846 |
| 4/10/2026 | $44.32 | $44.32 | $43.66 | $44.05 | 141,943 |
| 4/9/2026 | $43.57 | $44.53 | $43.57 | $44.43 | 184,811 |
| 4/8/2026 | $43.84 | $44.21 | $43.60 | $43.90 | 204,147 |
| 4/7/2026 | $42.44 | $43.15 | $42.44 | $43.10 | 163,731 |
| 4/6/2026 | $42.47 | $42.89 | $42.23 | $42.72 | 99,344 |
| 4/2/2026 | $41.93 | $42.68 | $41.73 | $42.63 | 129,933 |
| 4/1/2026 | $42.06 | $42.52 | $41.74 | $42.28 | 102,200 |
| 3/31/2026 | $41.77 | $42.10 | $41.27 | $41.79 | 147,219 |
| 3/30/2026 | $41.37 | $41.55 | $41.07 | $41.43 | 121,000 |
| 3/27/2026 | $41.30 | $41.47 | $41.13 | $41.19 | 174,100 |
| 3/26/2026 | $40.90 | $41.64 | $40.90 | $41.54 | 219,100 |
| 3/25/2026 | $41.69 | $41.85 | $41.03 | $41.23 | 148,227 |
| 3/24/2026 | $41.05 | $42.05 | $40.99 | $41.32 | 163,912 |
| 3/23/2026 | $41.67 | $42.18 | $41.01 | $41.53 | 278,300 |
| 3/20/2026 | $40.69 | $40.95 | $40.31 | $40.55 | 1.45M |
| 3/19/2026 | $38.81 | $40.15 | $38.77 | $39.82 | 231,936 |
| 3/18/2026 | $39.37 | $39.59 | $38.74 | $39.08 | 185,900 |
| 3/17/2026 | $40.55 | $40.61 | $39.49 | $39.75 | 183,811 |
| 3/16/2026 | $40.38 | $40.59 | $39.99 | $40.26 | 105,200 |
| 3/13/2026 | $40.29 | $40.64 | $39.60 | $40.07 | 103,100 |
| 3/12/2026 | $39.10 | $40.09 | $39.10 | $40.05 | 127,800 |
| 3/11/2026 | $40.11 | $40.11 | $39.55 | $39.90 | 93,242 |
| 3/10/2026 | $40.04 | $40.72 | $39.53 | $40.31 | 151,249 |
| 3/9/2026 | $39.52 | $40.31 | $38.65 | $40.04 | 197,500 |
| 3/6/2026 | $39.74 | $40.11 | $39.42 | $40.11 | 155,209 |
| 3/5/2026 | $41.32 | $41.32 | $40.30 | $40.81 | 115,446 |
| 3/4/2026 | $41.76 | $42.09 | $41.36 | $41.57 | 95,800 |
| 3/3/2026 | $41.06 | $41.75 | $40.64 | $41.51 | 156,627 |
| 3/2/2026 | $40.85 | $42.22 | $40.72 | $41.92 | 110,511 |
| 2/27/2026 | $41.97 | $43.00 | $41.15 | $41.34 | 179,900 |
| 2/26/2026 | $42.83 | $43.44 | $42.12 | $42.61 | 82,935 |
| 2/25/2026 | $42.48 | $42.74 | $41.95 | $42.64 | 78,617 |
| 2/24/2026 | $42.19 | $42.32 | $41.84 | $42.12 | 88,400 |
| 2/23/2026 | $43.47 | $43.69 | $41.75 | $41.99 | 114,900 |
| 2/20/2026 | $43.24 | $43.78 | $42.95 | $43.67 | 99,700 |