|
Closing price on 1/4/2021
|
|
| Open |
196.80 |
| High |
198.10 |
| Low |
196.80 |
| Volume |
1,463,800 |
| Split-adjusted Price |
182.31 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2021
|
+0.10 / +0.05%
|
196.80
|
198.10
|
196.80
|
196.90
|
197.00
|
182.31
|
1,463,800
|
|
|
12/31/2020
|
+0.40 / +0.20%
|
196.50
|
197.00
|
196.50
|
196.80
|
196.60
|
182.22
|
1,220
|
|
|
12/30/2020
|
0.00 / 0.00%
|
196.40
|
197.20
|
196.40
|
196.40
|
196.49
|
181.85
|
1,400
|
|
|
12/29/2020
|
+0.60 / +0.31%
|
195.80
|
196.90
|
195.40
|
196.40
|
195.85
|
181.85
|
7,830
|
|
|
12/28/2020
|
+0.30 / +0.15%
|
195.50
|
196.60
|
195.50
|
195.80
|
195.99
|
181.30
|
2,670
|
|
|
12/25/2020
|
+0.10 / +0.05%
|
195.40
|
196.50
|
195.40
|
195.50
|
195.71
|
181.02
|
293,180
|
|
|
12/24/2020
|
-0.20 / -0.10%
|
195.60
|
196.60
|
195.40
|
195.40
|
195.69
|
180.93
|
1,780
|
|
|
12/23/2020
|
+0.10 / +0.05%
|
195.60
|
196.50
|
195.60
|
195.60
|
196.15
|
181.11
|
2,570
|
|
|
12/22/2020
|
+0.30 / +0.15%
|
195.20
|
196.10
|
195.20
|
195.50
|
195.63
|
181.02
|
2,620
|
|
|
12/21/2020
|
+0.10 / +0.05%
|
195.10
|
196.60
|
195.10
|
195.20
|
195.47
|
180.74
|
2,520
|
|
|
12/18/2020
|
+1.70 / +0.88%
|
193.40
|
195.10
|
193.40
|
195.10
|
194.42
|
180.65
|
1,980
|
|
|
12/17/2020
|
0.00 / 0.00%
|
193.40
|
195.20
|
193.40
|
193.40
|
193.71
|
179.07
|
1,720
|
|
|
12/16/2020
|
+0.20 / +0.10%
|
193.20
|
195.00
|
193.10
|
193.40
|
193.59
|
179.07
|
5,550
|
|
|
12/15/2020
|
-0.60 / -0.31%
|
193.80
|
195.30
|
193.20
|
193.20
|
193.70
|
178.89
|
2,730
|
|
|
12/14/2020
|
+0.20 / +0.10%
|
193.60
|
195.10
|
193.60
|
193.80
|
194.58
|
179.44
|
2,400
|
|
|
12/11/2020
|
+0.30 / +0.16%
|
195.30
|
195.30
|
193.30
|
193.60
|
194.48
|
179.26
|
3,210
|
|
|
12/10/2020
|
0.00 / 0.00%
|
193.30
|
195.00
|
193.30
|
193.30
|
194.58
|
178.98
|
2,900
|
|
|
12/9/2020
|
+0.20 / +0.10%
|
193.10
|
195.00
|
193.10
|
193.30
|
193.47
|
178.98
|
2,330
|
|
|
12/8/2020
|
-0.40 / -0.21%
|
193.40
|
194.80
|
193.10
|
193.10
|
193.81
|
178.80
|
4,370
|
|
|
12/7/2020
|
+0.20 / +0.10%
|
193.30
|
195.00
|
193.10
|
193.50
|
193.67
|
179.17
|
2,800
|
|
|
12/4/2020
|
+0.20 / +0.10%
|
193.10
|
195.30
|
193.10
|
193.30
|
193.49
|
178.98
|
3,210
|
|
|
12/3/2020
|
+0.10 / +0.05%
|
193.00
|
194.50
|
193.00
|
193.10
|
193.56
|
178.80
|
2,930
|
|
|
12/2/2020
|
0.00 / 0.00%
|
193.00
|
195.00
|
192.70
|
193.00
|
193.23
|
178.70
|
3,070
|
|
|
12/1/2020
|
-0.30 / -0.16%
|
193.10
|
195.20
|
192.70
|
193.00
|
192.95
|
178.70
|
1,101,920
|
|
|
11/30/2020
|
-0.30 / -0.15%
|
193.60
|
195.10
|
193.20
|
193.30
|
193.59
|
178.98
|
6,720
|
|
|
11/27/2020
|
+0.10 / +0.05%
|
193.50
|
195.00
|
193.50
|
193.60
|
194.20
|
179.26
|
5,160
|
|
|
11/26/2020
|
0.00 / 0.00%
|
193.50
|
193.50
|
193.10
|
193.50
|
193.28
|
179.17
|
6,460
|
|
|
11/25/2020
|
+0.40 / +0.21%
|
192.60
|
195.40
|
192.60
|
193.50
|
193.48
|
179.17
|
7,400
|
|
|
11/24/2020
|
-0.30 / -0.16%
|
193.10
|
195.50
|
193.10
|
193.10
|
193.38
|
178.80
|
6,150
|
|
|
11/23/2020
|
+0.20 / +0.10%
|
193.00
|
195.80
|
192.90
|
193.40
|
193.18
|
179.07
|
14,010
|
|
|