|
Closing price on 10/30/2020
|
|
| Open |
191.70 |
| High |
193.50 |
| Low |
191.70 |
| Volume |
393,160 |
| Split-adjusted Price |
177.50 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
0.00 / 0.00%
|
191.70
|
193.50
|
191.70
|
191.70
|
191.79
|
177.50
|
393,160
|
|
|
10/29/2020
|
-0.30 / -0.16%
|
191.30
|
193.90
|
191.30
|
191.70
|
191.71
|
177.50
|
478,150
|
|
|
10/28/2020
|
-0.30 / -0.16%
|
192.00
|
194.20
|
191.80
|
192.00
|
192.03
|
177.78
|
454,990
|
|
|
10/27/2020
|
+3.00 / +1.58%
|
189.10
|
193.70
|
188.70
|
192.30
|
189.04
|
178.06
|
262,890
|
|
|
10/26/2020
|
+2.80 / +1.50%
|
186.50
|
189.30
|
186.20
|
189.30
|
186.56
|
175.28
|
576,350
|
|
|
10/23/2020
|
-0.20 / -0.11%
|
186.70
|
188.70
|
186.10
|
186.50
|
186.69
|
172.69
|
365,330
|
|
|
10/22/2020
|
+1.40 / +0.76%
|
185.30
|
187.00
|
185.10
|
186.70
|
185.54
|
172.87
|
355,440
|
|
|
10/21/2020
|
-0.20 / -0.11%
|
185.30
|
187.50
|
185.10
|
185.30
|
185.29
|
171.57
|
190,530
|
|
|
10/20/2020
|
-0.30 / -0.16%
|
192.00
|
197.90
|
185.50
|
185.50
|
185.81
|
171.76
|
266,610
|
|
|
10/19/2020
|
+11.00 / +6.29%
|
175.00
|
185.80
|
175.00
|
185.80
|
176.48
|
172.04
|
185,540
|
|
|
10/16/2020
|
+5.30 / +3.13%
|
169.50
|
175.00
|
169.30
|
174.80
|
169.80
|
161.85
|
192,810
|
|
|
10/15/2020
|
+3.90 / +2.36%
|
165.60
|
169.70
|
165.40
|
169.50
|
167.69
|
156.94
|
134,510
|
|
|
10/14/2020
|
0.00 / 0.00%
|
167.20
|
167.20
|
165.10
|
165.60
|
165.46
|
153.33
|
497,950
|
|
|
10/13/2020
|
-0.20 / -0.12%
|
167.00
|
167.00
|
165.60
|
165.60
|
166.02
|
153.33
|
230,080
|
|
|
10/12/2020
|
0.00 / 0.00%
|
169.90
|
169.90
|
165.40
|
165.80
|
165.77
|
153.52
|
31,260
|
|
|
10/9/2020
|
0.00 / 0.00%
|
172.00
|
172.00
|
165.60
|
165.80
|
166.05
|
153.52
|
355,230
|
|
|
10/8/2020
|
+2.10 / +1.28%
|
166.00
|
166.00
|
163.50
|
165.80
|
164.37
|
153.52
|
42,180
|
|
|
10/7/2020
|
0.00 / 0.00%
|
165.80
|
165.80
|
163.40
|
163.70
|
164.17
|
151.57
|
26,710
|
|
|
10/6/2020
|
-0.10 / -0.06%
|
166.00
|
166.00
|
163.70
|
163.70
|
163.84
|
151.57
|
21,380
|
|
|
10/5/2020
|
+2.20 / +1.36%
|
164.10
|
164.10
|
162.20
|
163.80
|
163.23
|
151.67
|
24,230
|
|
|
10/2/2020
|
-0.20 / -0.12%
|
164.00
|
164.00
|
161.60
|
161.60
|
162.36
|
149.63
|
49,950
|
|
|
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
|
|
|