Closing price on 10/28/2021
|
|
Open |
196.80 |
High |
196.80 |
Low |
196.70 |
Volume |
431,200 |
Split-adjusted Price |
182.13 |
|
|
GAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2021
|
-0.20 / -0.10%
|
196.80
|
196.80
|
196.70
|
196.70
|
196.70
|
182.13
|
431,200
|
|
10/27/2021
|
+1.30 / +0.66%
|
195.50
|
196.90
|
195.40
|
196.90
|
195.93
|
182.31
|
474,100
|
|
10/26/2021
|
-0.20 / -0.10%
|
195.80
|
195.80
|
195.60
|
195.60
|
195.60
|
181.11
|
395,400
|
|
10/25/2021
|
-0.20 / -0.10%
|
195.90
|
195.90
|
195.80
|
195.80
|
195.85
|
181.30
|
248,800
|
|
10/22/2021
|
-0.10 / -0.05%
|
196.10
|
196.10
|
196.00
|
196.00
|
196.00
|
181.48
|
299,800
|
|
10/21/2021
|
-0.20 / -0.10%
|
196.30
|
196.30
|
196.10
|
196.10
|
196.10
|
181.57
|
199,800
|
|
10/20/2021
|
+2.60 / +1.34%
|
193.70
|
196.30
|
193.50
|
196.30
|
193.50
|
181.76
|
311,200
|
|
10/19/2021
|
-0.20 / -0.10%
|
193.80
|
193.80
|
193.70
|
193.70
|
193.80
|
179.35
|
235,200
|
|
10/18/2021
|
-0.10 / -0.05%
|
194.00
|
194.00
|
193.90
|
193.90
|
194.00
|
179.54
|
500,000
|
|
10/15/2021
|
-0.30 / -0.15%
|
194.20
|
194.20
|
194.00
|
194.00
|
194.00
|
179.63
|
797,500
|
|
10/14/2021
|
0.00 / 0.00%
|
194.30
|
194.30
|
194.30
|
194.30
|
194.30
|
179.91
|
738,600
|
|
10/13/2021
|
-0.10 / -0.05%
|
194.40
|
194.40
|
194.30
|
194.30
|
194.40
|
179.91
|
674,200
|
|
10/12/2021
|
-0.10 / -0.05%
|
194.40
|
194.40
|
194.40
|
194.40
|
194.40
|
180.00
|
375,200
|
|
10/11/2021
|
-0.20 / -0.10%
|
194.70
|
194.70
|
194.50
|
194.50
|
194.70
|
180.09
|
325,600
|
|
10/8/2021
|
0.00 / 0.00%
|
194.70
|
194.70
|
194.70
|
194.70
|
194.70
|
180.28
|
150,100
|
|
10/7/2021
|
-0.10 / -0.05%
|
194.80
|
194.80
|
194.70
|
194.70
|
194.70
|
180.28
|
270,300
|
|
10/6/2021
|
-0.20 / -0.10%
|
195.80
|
195.80
|
194.80
|
194.80
|
195.17
|
180.37
|
300
|
|
10/5/2021
|
0.00 / 0.00%
|
195.00
|
195.00
|
194.80
|
195.00
|
194.80
|
180.56
|
300
|
|
10/4/2021
|
-0.20 / -0.10%
|
195.20
|
195.20
|
195.00
|
195.00
|
195.00
|
180.56
|
296,000
|
|
10/1/2021
|
-0.20 / -0.10%
|
195.40
|
195.40
|
195.20
|
195.20
|
195.30
|
180.74
|
200
|
|
9/30/2021
|
-0.20 / -0.10%
|
195.50
|
195.50
|
195.40
|
195.40
|
195.40
|
180.93
|
200
|
|
9/29/2021
|
-0.10 / -0.05%
|
196.00
|
196.00
|
195.60
|
195.60
|
195.60
|
181.11
|
200
|
|
9/28/2021
|
-0.10 / -0.05%
|
195.80
|
195.80
|
195.70
|
195.70
|
195.70
|
181.20
|
400
|
|
9/27/2021
|
0.00 / 0.00%
|
195.70
|
195.80
|
195.60
|
195.80
|
195.80
|
181.30
|
500
|
|
9/24/2021
|
0.00 / 0.00%
|
195.80
|
195.80
|
195.80
|
195.80
|
195.80
|
181.30
|
100
|
|
9/23/2021
|
+2.20 / +1.14%
|
193.60
|
195.80
|
193.50
|
195.80
|
193.50
|
181.30
|
300
|
|
9/22/2021
|
-0.10 / -0.05%
|
193.70
|
193.70
|
193.60
|
193.60
|
193.70
|
179.26
|
200
|
|
9/21/2021
|
-0.30 / -0.15%
|
193.80
|
193.80
|
193.70
|
193.70
|
193.75
|
179.35
|
200
|
|
9/20/2021
|
-0.20 / -0.10%
|
194.10
|
194.10
|
194.00
|
194.00
|
194.10
|
179.63
|
200
|
|
9/17/2021
|
-0.30 / -0.15%
|
194.40
|
194.40
|
194.20
|
194.20
|
194.40
|
179.81
|
169,200
|
|
|