|
Closing price on 10/1/2020
|
|
| Open |
163.20 |
| High |
163.20 |
| Low |
160.20 |
| Volume |
1,983,330 |
| Split-adjusted Price |
149.81 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
+1.40 / +0.87%
|
163.20
|
163.20
|
160.20
|
161.80
|
161.31
|
149.81
|
1,983,330
|
|
|
9/30/2020
|
-0.10 / -0.06%
|
162.00
|
162.00
|
160.40
|
160.40
|
160.57
|
148.52
|
23,360
|
|
|
9/29/2020
|
+0.90 / +0.56%
|
162.30
|
162.30
|
160.10
|
160.50
|
160.64
|
148.61
|
19,260
|
|
|
9/28/2020
|
+1.10 / +0.69%
|
160.00
|
160.00
|
159.00
|
159.60
|
159.40
|
147.78
|
19,310
|
|
|
9/25/2020
|
+2.70 / +1.73%
|
159.70
|
159.80
|
157.50
|
158.50
|
158.39
|
146.76
|
26,220
|
|
|
9/24/2020
|
-0.10 / -0.06%
|
163.30
|
163.30
|
155.80
|
155.80
|
156.18
|
144.26
|
22,590
|
|
|
9/23/2020
|
+4.00 / +2.63%
|
154.90
|
155.90
|
153.00
|
155.90
|
154.69
|
144.35
|
50,760
|
|
|
9/22/2020
|
-1.10 / -0.72%
|
151.70
|
153.70
|
151.70
|
151.90
|
152.12
|
140.65
|
41,040
|
|
|
9/21/2020
|
+0.40 / +0.26%
|
154.10
|
154.10
|
152.00
|
153.00
|
152.66
|
141.67
|
31,900
|
|
|
9/18/2020
|
+0.80 / +0.53%
|
154.30
|
154.30
|
152.00
|
152.60
|
152.22
|
141.30
|
69,220
|
|
|
9/17/2020
|
-0.10 / -0.07%
|
154.50
|
154.50
|
151.30
|
151.80
|
151.58
|
140.56
|
63,610
|
|
|
9/16/2020
|
+0.30 / +0.20%
|
153.30
|
153.40
|
151.80
|
151.90
|
152.26
|
140.65
|
57,620
|
|
|
9/15/2020
|
-1.20 / -0.79%
|
151.30
|
154.50
|
151.30
|
151.60
|
152.35
|
140.37
|
34,270
|
|
|
9/14/2020
|
+0.40 / +0.26%
|
153.80
|
153.80
|
152.80
|
152.80
|
153.28
|
141.48
|
32,750
|
|
|
9/11/2020
|
0.00 / 0.00%
|
153.90
|
153.90
|
151.90
|
152.40
|
152.18
|
141.11
|
27,080
|
|
|
9/10/2020
|
+0.40 / +0.26%
|
154.90
|
154.90
|
152.40
|
152.40
|
152.81
|
141.11
|
33,610
|
|
|
9/9/2020
|
-0.80 / -0.52%
|
155.60
|
155.60
|
151.80
|
152.00
|
152.10
|
140.74
|
707,910
|
|
|
9/8/2020
|
+0.10 / +0.07%
|
152.70
|
156.00
|
152.70
|
152.80
|
152.95
|
141.48
|
46,210
|
|
|
9/7/2020
|
+0.40 / +0.26%
|
156.00
|
156.00
|
152.70
|
152.70
|
152.98
|
141.39
|
972,410
|
|
|
9/4/2020
|
-1.60 / -1.04%
|
152.10
|
155.00
|
152.10
|
152.30
|
152.48
|
141.02
|
26,830
|
|
|
9/3/2020
|
+0.20 / +0.13%
|
158.00
|
158.00
|
153.90
|
153.90
|
154.27
|
142.50
|
31,250
|
|
|
9/1/2020
|
+0.20 / +0.13%
|
153.50
|
159.00
|
152.50
|
153.70
|
153.39
|
142.31
|
2,047,050
|
|
|
8/31/2020
|
+0.30 / +0.20%
|
153.90
|
153.90
|
153.30
|
153.50
|
153.46
|
142.13
|
37,450
|
|
|
8/28/2020
|
+0.40 / +0.26%
|
153.90
|
153.90
|
153.20
|
153.20
|
153.52
|
141.85
|
44,190
|
|
|
8/27/2020
|
-0.30 / -0.20%
|
153.10
|
155.00
|
152.80
|
152.80
|
152.94
|
141.48
|
93,670
|
|
|
8/26/2020
|
-0.50 / -0.33%
|
153.00
|
155.00
|
152.80
|
153.10
|
153.08
|
141.76
|
90,200
|
|
|
8/25/2020
|
0.00 / 0.00%
|
152.10
|
154.40
|
152.10
|
153.60
|
152.61
|
142.22
|
96,250
|
|
|
8/24/2020
|
+0.40 / +0.26%
|
155.80
|
155.80
|
152.10
|
153.60
|
153.53
|
142.22
|
89,410
|
|
|
8/21/2020
|
+0.50 / +0.33%
|
152.70
|
153.80
|
152.70
|
153.20
|
153.32
|
141.85
|
65,440
|
|
|
8/20/2020
|
-0.30 / -0.20%
|
153.00
|
153.90
|
152.00
|
152.70
|
152.51
|
141.39
|
63,620
|
|
|