GAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.16	30.59	30.16	30.48	30.48	0.19%	2,465
Jun 26, 2025	30.37	30.58	30.33	30.42	30.42	0.26%	7,561
Jun 25, 2025	30.33	30.40	30.23	30.34	30.34	0.19%	6,901
Jun 24, 2025	30.10	30.37	30.10	30.28	30.28	-0.43%	3,032
Jun 23, 2025	30.62	30.62	30.35	30.41	30.17	0.27%	36,796
Jun 20, 2025	30.72	30.72	30.30	30.33	30.09	-0.23%	4,520
Jun 18, 2025	30.39	30.45	30.39	30.40	30.15	0.18%	1,367
Jun 17, 2025	30.43	30.43	30.34	30.34	30.10	0.14%	2,449
Jun 16, 2025	30.50	30.50	30.25	30.30	30.06	0.02%	7,379
Jun 13, 2025	30.32	30.38	30.27	30.30	30.05	-0.35%	1,738
Jun 12, 2025	30.40	30.43	30.27	30.40	30.16	0.84%	2,888
Jun 11, 2025	30.36	30.45	30.11	30.15	29.90	-0.41%	4,475
Jun 10, 2025	30.33	30.43	29.91	30.27	30.03	0.97%	13,592
Jun 9, 2025	30.22	30.41	29.93	29.98	29.74	-0.54%	12,536
Jun 6, 2025	30.49	30.49	30.09	30.14	29.90	0.82%	1,407
Jun 5, 2025	30.01	30.22	29.79	29.90	29.66	-1.25%	6,179
Jun 4, 2025	30.02	30.39	30.02	30.28	30.04	1.33%	11,682
Jun 3, 2025	29.65	30.01	29.63	29.88	29.64	0.74%	2,146
Jun 2, 2025	29.70	29.70	29.64	29.66	29.42	0.03%	1,486
May 30, 2025	29.73	29.73	29.60	29.65	29.41	0.02%	1,242
May 29, 2025	29.70	29.70	29.63	29.65	29.41	0.24%	1,065
May 28, 2025	29.73	29.73	29.54	29.57	29.34	-0.16%	2,088
May 27, 2025	29.62	29.70	29.62	29.62	29.38	0.16%	4,846
May 23, 2025	29.41	29.66	29.41	29.57	29.34	0.32%	5,733
May 22, 2025	29.48	29.52	29.48	29.48	29.24	-0.30%	2,374
May 21, 2025	29.64	29.64	29.48	29.57	29.33	-0.42%	1,476
May 20, 2025	29.63	29.70	29.57	29.70	29.46	0.53%	3,004
May 19, 2025	29.80	29.80	29.30	29.54	29.30	-0.14%	5,409
May 16, 2025	29.68	29.70	29.44	29.58	29.34	0.30%	2,408
May 15, 2025	29.35	29.50	29.35	29.49	29.26	0.59%	1,558
May 14, 2025	29.77	29.77	29.06	29.32	29.08	-0.87%	33,422
May 13, 2025	29.66	29.67	29.48	29.58	29.34	0.73%	1,983
May 12, 2025	29.89	29.89	29.29	29.36	29.12	0.35%	5,297
May 9, 2025	29.42	29.52	29.26	29.26	29.02	0.68%	3,269
May 8, 2025	29.03	29.32	28.97	29.06	28.83	0.36%	1,697
May 7, 2025	29.45	29.45	28.96	28.96	28.73	-0.34%	5,936
May 6, 2025	28.96	29.06	28.96	29.06	28.82	-0.07%	327
May 5, 2025	28.92	29.08	28.91	29.08	28.84	0.08%	3,633
May 2, 2025	29.05	29.05	28.99	29.05	28.82	0.62%	1,019
May 1, 2025	28.89	28.93	28.88	28.88	28.64	0.28%	742
Apr 30, 2025	28.90	29.12	28.58	28.80	28.56	-0.24%	10,375
Apr 29, 2025	29.10	29.26	28.86	28.86	28.63	-0.88%	7,522
Apr 28, 2025	28.97	29.12	28.67	29.12	28.89	1.32%	1,979
Apr 25, 2025	28.92	29.08	28.71	28.74	28.51	-0.24%	10,955
Apr 24, 2025	28.43	29.02	28.43	28.81	28.58	0.67%	12,808
Apr 23, 2025	29.05	29.05	28.51	28.62	28.39	0.06%	13,774
Apr 22, 2025	28.49	28.68	28.49	28.60	28.37	0.89%	809
Apr 21, 2025	28.96	28.96	28.19	28.35	28.12	-1.23%	10,549
Apr 17, 2025	28.45	28.70	28.45	28.70	28.47	0.73%	5,129
Apr 16, 2025	28.58	28.72	28.43	28.49	28.26	0.41%	3,645