GABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.06	47.34	47.06	47.19	47.19	0.58%	1,478
Jun 26, 2025	46.66	46.95	46.66	46.92	46.92	0.87%	3,546
Jun 25, 2025	46.77	46.77	46.41	46.52	46.52	-0.47%	3,869
Jun 24, 2025	46.11	46.88	46.11	46.74	46.74	2.26%	4,223
Jun 23, 2025	45.33	45.70	45.09	45.70	45.70	0.71%	6,151
Jun 20, 2025	45.70	45.70	45.27	45.38	45.38	0.13%	3,177
Jun 18, 2025	45.25	45.64	45.25	45.32	45.32	0.61%	5,153
Jun 17, 2025	45.09	45.09	45.04	45.05	45.05	-0.68%	1,435
Jun 16, 2025	45.20	45.62	45.20	45.36	45.36	1.26%	3,209
Jun 13, 2025	45.17	45.32	44.79	44.79	44.79	-2.03%	2,890
Jun 12, 2025	45.54	45.72	45.44	45.72	45.72	0.04%	3,358
Jun 11, 2025	46.01	46.01	45.70	45.70	45.70	-0.09%	3,957
Jun 10, 2025	45.69	45.77	45.61	45.74	45.74	0.07%	2,184
Jun 9, 2025	45.95	45.95	45.50	45.71	45.71	-0.46%	8,031
Jun 6, 2025	45.72	45.93	45.66	45.92	45.92	1.61%	9,879
Jun 5, 2025	45.23	45.40	45.07	45.19	45.19	-0.43%	10,823
Jun 4, 2025	45.39	45.68	45.39	45.39	45.39	0.34%	3,656
Jun 3, 2025	44.60	45.25	44.56	45.24	45.24	0.36%	4,195
Jun 2, 2025	44.90	45.11	44.82	45.07	45.07	-0.19%	2,349
May 30, 2025	44.98	45.16	44.69	45.16	45.16	-0.06%	963
May 29, 2025	45.10	45.18	45.06	45.18	45.18	0.31%	4,683
May 28, 2025	45.37	45.37	45.03	45.04	45.04	-0.59%	4,652
May 27, 2025	44.96	45.39	44.87	45.31	45.31	1.98%	4,443
May 23, 2025	43.79	44.43	43.29	44.43	44.43	-0.07%	1,482
May 22, 2025	44.34	44.67	44.34	44.46	44.46	-0.12%	2,248
May 21, 2025	45.14	45.27	44.52	44.52	44.52	-2.45%	1,149
May 20, 2025	45.63	45.73	45.57	45.63	45.63	-0.39%	1,408
May 19, 2025	45.31	45.88	45.31	45.81	45.81	-	1,477
May 16, 2025	45.41	45.81	45.41	45.81	45.81	0.71%	1,111
May 15, 2025	45.36	45.49	45.25	45.49	45.49	-0.11%	10,858
May 14, 2025	45.54	45.56	45.44	45.54	45.54	-0.22%	18,327
May 13, 2025	45.69	45.86	45.64	45.64	45.64	0.13%	14,967
May 12, 2025	45.04	45.71	45.04	45.58	45.58	3.18%	23,840
May 9, 2025	44.10	44.26	44.04	44.18	44.18	0.17%	6,316
May 8, 2025	43.96	44.38	43.96	44.10	44.10	1.11%	1,057
May 7, 2025	43.44	43.80	43.44	43.62	43.62	0.61%	2,581
May 6, 2025	43.16	43.51	43.16	43.35	43.35	-0.70%	1,628
May 5, 2025	43.49	44.01	43.41	43.66	43.66	-0.37%	4,542
May 2, 2025	43.67	43.93	43.59	43.82	43.82	2.21%	2,491
May 1, 2025	42.70	43.05	42.70	42.87	42.87	0.05%	6,295
Apr 30, 2025	42.32	42.85	42.04	42.85	42.85	-0.10%	5,274
Apr 29, 2025	42.60	42.89	42.58	42.89	42.89	0.81%	390
Apr 28, 2025	42.24	42.55	42.23	42.55	42.55	0.46%	926
Apr 25, 2025	42.30	42.35	42.27	42.35	42.35	-0.32%	1,949
Apr 24, 2025	41.64	42.49	41.64	42.49	42.49	2.07%	4,143
Apr 23, 2025	42.45	42.45	41.63	41.63	41.63	1.78%	3,038
Apr 22, 2025	40.31	40.90	40.31	40.90	40.90	3.16%	829
Apr 21, 2025	39.94	40.02	39.65	39.65	39.65	-2.94%	1,319
Apr 17, 2025	41.06	41.21	40.85	40.85	40.85	0.41%	1,689
Apr 16, 2025	40.96	41.16	40.33	40.69	40.69	-1.98%	5,870