GBAB(GBAB)
GBAB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.67 | $13.88 | $13.61 | $13.80 | 153,436 |
| 5/19/2026 | $13.57 | $13.68 | $13.51 | $13.57 | 351,600 |
| 5/18/2026 | $13.78 | $13.83 | $13.66 | $13.69 | 114,107 |
| 5/15/2026 | $13.90 | $13.97 | $13.77 | $13.78 | 89,200 |
| 5/14/2026 | $14.13 | $14.20 | $14.08 | $14.11 | 88,339 |
| 5/13/2026 | $14.12 | $14.20 | $14.10 | $14.14 | 57,400 |
| 5/12/2026 | $14.29 | $14.29 | $14.13 | $14.19 | 86,611 |
| 5/11/2026 | $14.30 | $14.33 | $14.21 | $14.26 | 127,442 |
| 5/8/2026 | $14.25 | $14.32 | $14.22 | $14.29 | 111,742 |
| 5/7/2026 | $14.35 | $14.35 | $14.15 | $14.21 | 135,097 |
| 5/6/2026 | $14.33 | $14.37 | $14.22 | $14.30 | 205,000 |
| 5/5/2026 | $14.29 | $14.43 | $14.18 | $14.25 | 214,200 |
| 5/4/2026 | $14.38 | $14.59 | $14.25 | $14.28 | 111,500 |
| 5/1/2026 | $14.51 | $14.61 | $14.43 | $14.45 | 141,200 |
| 4/30/2026 | $14.55 | $14.61 | $14.39 | $14.53 | 124,400 |
| 4/29/2026 | $14.53 | $14.59 | $14.37 | $14.41 | 119,637 |
| 4/28/2026 | $14.60 | $14.64 | $14.40 | $14.50 | 109,220 |
| 4/27/2026 | $14.46 | $14.62 | $14.45 | $14.56 | 35,900 |
| 4/24/2026 | $14.54 | $14.54 | $14.45 | $14.50 | 68,800 |
| 4/23/2026 | $14.65 | $14.68 | $14.53 | $14.55 | 48,319 |
| 4/22/2026 | $14.61 | $14.70 | $14.55 | $14.63 | 139,200 |
| 4/21/2026 | $14.74 | $14.74 | $14.57 | $14.57 | 44,200 |
| 4/20/2026 | $14.63 | $14.74 | $14.50 | $14.68 | 27,000 |
| 4/17/2026 | $14.63 | $14.75 | $14.55 | $14.67 | 71,500 |
| 4/16/2026 | $14.62 | $14.63 | $14.49 | $14.51 | 89,087 |
| 4/15/2026 | $14.67 | $14.75 | $14.59 | $14.61 | 43,800 |
| 4/14/2026 | $14.59 | $14.74 | $14.54 | $14.72 | 67,300 |
| 4/13/2026 | $14.52 | $14.65 | $14.50 | $14.62 | 68,200 |
| 4/10/2026 | $14.53 | $14.66 | $14.53 | $14.55 | 34,600 |
| 4/9/2026 | $14.50 | $14.67 | $14.50 | $14.56 | 56,339 |
| 4/8/2026 | $14.61 | $14.66 | $14.50 | $14.60 | 60,500 |
| 4/7/2026 | $14.45 | $14.47 | $14.35 | $14.40 | 55,732 |
| 4/6/2026 | $14.39 | $14.52 | $14.34 | $14.39 | 85,700 |
| 4/2/2026 | $14.50 | $14.54 | $14.37 | $14.49 | 78,500 |
| 4/1/2026 | $14.43 | $14.59 | $14.39 | $14.51 | 91,902 |
| 3/31/2026 | $14.16 | $14.52 | $14.12 | $14.50 | 151,600 |
| 3/30/2026 | $14.05 | $14.29 | $13.93 | $13.99 | 118,442 |
| 3/27/2026 | $14.16 | $14.34 | $13.97 | $13.99 | 140,545 |
| 3/26/2026 | $14.45 | $14.48 | $14.14 | $14.16 | 172,401 |
| 3/25/2026 | $14.38 | $14.55 | $14.38 | $14.49 | 61,800 |
| 3/24/2026 | $14.40 | $14.53 | $14.30 | $14.33 | 100,700 |
| 3/23/2026 | $14.32 | $14.53 | $14.32 | $14.49 | 113,715 |
| 3/20/2026 | $14.61 | $14.82 | $14.20 | $14.25 | 227,900 |
| 3/19/2026 | $14.77 | $14.89 | $14.65 | $14.70 | 151,200 |
| 3/18/2026 | $14.92 | $15.15 | $14.82 | $14.84 | 59,100 |
| 3/17/2026 | $14.93 | $15.05 | $14.85 | $14.92 | 119,900 |
| 3/16/2026 | $14.90 | $15.06 | $14.85 | $14.87 | 86,700 |
| 3/13/2026 | $14.92 | $15.00 | $14.82 | $14.85 | 87,800 |
| 3/12/2026 | $15.06 | $15.13 | $15.00 | $15.04 | 97,100 |
| 3/11/2026 | $15.14 | $15.20 | $15.05 | $15.11 | 79,920 |
| 3/10/2026 | $15.08 | $15.23 | $15.08 | $15.14 | 83,600 |
| 3/9/2026 | $15.23 | $15.23 | $14.95 | $15.14 | 232,424 |
| 3/6/2026 | $15.26 | $15.26 | $15.14 | $15.14 | 51,933 |
| 3/5/2026 | $15.34 | $15.34 | $15.20 | $15.22 | 37,226 |
| 3/4/2026 | $15.24 | $15.35 | $15.22 | $15.26 | 46,723 |
| 3/3/2026 | $15.28 | $15.40 | $15.25 | $15.28 | 52,700 |
| 3/2/2026 | $15.40 | $15.41 | $15.32 | $15.39 | 61,800 |
| 2/27/2026 | $15.51 | $15.51 | $15.41 | $15.47 | 124,007 |
| 2/26/2026 | $15.50 | $15.50 | $15.43 | $15.45 | 64,700 |
| 2/25/2026 | $15.47 | $15.47 | $15.41 | $15.45 | 55,923 |
| 2/24/2026 | $15.35 | $15.47 | $15.35 | $15.41 | 61,000 |
| 2/23/2026 | $15.32 | $15.49 | $15.32 | $15.41 | 65,000 |
| 2/20/2026 | $15.24 | $15.48 | $15.22 | $15.38 | 75,730 |