GBAT(GBAT)
GBAT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.27 | $1.48 | $1.26 | $1.38 | 59,817 |
| 10/12/2026 | $1.14 | $1.23 | $1.14 | $1.18 | 29,900 |
| 10/9/2026 | $0.85 | $1.18 | $0.82 | $1.10 | 80,742 |
| 10/8/2026 | $0.86 | $0.86 | $0.81 | $0.84 | 10,223 |
| 10/7/2026 | $1.13 | $1.14 | $0.73 | $0.86 | 155,717 |
| 10/6/2026 | $1.15 | $1.16 | $1.01 | $1.15 | 14,400 |
| 10/5/2026 | $1.06 | $1.20 | $1.04 | $1.15 | 43,319 |
| 10/2/2026 | $1.05 | $1.12 | $1.04 | $1.06 | 30,600 |
| 10/1/2026 | $1.01 | $1.05 | $1.01 | $1.04 | 6,300 |
| 9/30/2026 | $1.04 | $1.05 | $0.91 | $1.01 | 25,300 |
| 9/29/2026 | $1.03 | $1.04 | $1.00 | $1.03 | 4,122 |
| 9/28/2026 | $0.96 | $1.00 | $0.93 | $0.93 | 6,300 |
| 9/25/2026 | $0.98 | $0.99 | $0.95 | $0.95 | 14,800 |
| 9/24/2026 | $0.92 | $1.02 | $0.91 | $1.02 | 40,100 |
| 9/23/2026 | $0.92 | $0.95 | $0.88 | $0.93 | 40,500 |
| 9/22/2026 | $0.90 | $0.92 | $0.85 | $0.86 | 25,515 |
| 9/21/2026 | $0.90 | $0.90 | $0.86 | $0.88 | 8,100 |
| 9/18/2026 | $0.76 | $0.92 | $0.65 | $0.86 | 50,300 |
| 9/17/2026 | $0.73 | $0.73 | $0.73 | $0.73 | 5,000 |
| 9/16/2026 | $0.71 | $0.73 | $0.71 | $0.73 | 6,000 |
| 9/15/2026 | $0.75 | $0.79 | $0.70 | $0.75 | 13,648 |
| 9/14/2026 | $0.83 | $0.85 | $0.74 | $0.82 | 14,900 |
| 9/11/2026 | $0.78 | $0.85 | $0.78 | $0.82 | 5,017 |
| 9/10/2026 | $0.81 | $0.85 | $0.76 | $0.76 | 2,041 |
| 9/9/2026 | $0.81 | $0.84 | $0.81 | $0.84 | 5,600 |
| 9/8/2026 | $0.80 | $0.82 | $0.78 | $0.81 | 3,802 |
| 9/4/2026 | $0.68 | $0.71 | $0.68 | $0.71 | 3,513 |
| 9/3/2026 | $0.80 | $0.81 | $0.67 | $0.81 | 5,310 |
| 9/2/2026 | $0.65 | $0.65 | $0.61 | $0.62 | 6,425 |
| 9/1/2026 | $0.76 | $0.76 | $0.76 | $0.76 | 2,009 |
| 8/31/2026 | $0.67 | $0.67 | $0.65 | $0.65 | 5,000 |
| 8/28/2026 | $0.75 | $0.77 | $0.70 | $0.77 | 3,128 |
| 8/27/2026 | $0.80 | $0.80 | $0.80 | $0.80 | 5,238 |
| 8/26/2026 | $0.77 | $0.78 | $0.77 | $0.77 | 4,600 |
| 8/25/2026 | $0.77 | $0.77 | $0.73 | $0.73 | 1,847 |
| 8/24/2026 | $0.81 | $0.81 | $0.67 | $0.81 | 6,500 |
| 8/21/2026 | $0.77 | $0.81 | $0.73 | $0.80 | 7,949 |
| 8/20/2026 | $0.74 | $0.75 | $0.70 | $0.74 | 8,629 |
| 8/19/2026 | $0.68 | $0.72 | $0.63 | $0.72 | 20,200 |
| 8/18/2026 | $0.64 | $0.68 | $0.64 | $0.68 | 1,500 |
| 8/17/2026 | $0.63 | $0.65 | $0.63 | $0.65 | 1,440 |
| 8/14/2026 | $0.61 | $0.63 | $0.61 | $0.63 | 338 |
| 8/13/2026 | $0.60 | $0.60 | $0.60 | $0.60 | 10,856 |
| 8/12/2026 | $0.61 | $0.61 | $0.60 | $0.60 | 10,917 |
| 8/11/2026 | $0.66 | $0.66 | $0.66 | $0.66 | 20 |
| 8/10/2026 | $0.66 | $0.66 | $0.66 | $0.66 | 300 |
| 8/7/2026 | $0.66 | $0.66 | $0.61 | $0.61 | 4,530 |
| 8/6/2026 | $0.65 | $0.66 | $0.63 | $0.66 | 25,600 |
| 8/5/2026 | $0.64 | $0.65 | $0.61 | $0.65 | 8,437 |
| 8/4/2026 | $0.63 | $0.68 | $0.59 | $0.63 | 47,642 |
| 8/3/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 7,203 |
| 7/31/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 7,203 |
| 7/30/2026 | $0.58 | $0.60 | $0.58 | $0.60 | 8,320 |
| 7/29/2026 | $0.58 | $0.59 | $0.58 | $0.59 | 31,300 |
| 7/28/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 200 |
| 7/27/2026 | $0.61 | $0.61 | $0.58 | $0.58 | 500 |
| 7/24/2026 | $0.62 | $0.62 | $0.62 | $0.62 | 16,900 |
| 7/23/2026 | $0.56 | $0.66 | $0.56 | $0.63 | 3,200 |
| 7/22/2026 | $0.59 | $0.59 | $0.59 | $0.59 | 1,699 |
| 7/21/2026 | $0.59 | $0.66 | $0.59 | $0.66 | 6,700 |
| 7/20/2026 | $0.55 | $0.64 | $0.53 | $0.55 | 17,516 |
| 7/17/2026 | $0.51 | $0.51 | $0.51 | $0.51 | 300 |
| 7/16/2026 | $0.53 | $0.57 | $0.51 | $0.51 | 1,233 |
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
