|
Closing price on 10/9/2019
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
20,120 |
| Split-adjusted Price |
9.91 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2019
|
-0.15 / -1.38%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.88
|
9.91
|
20,120
|
|
|
10/8/2019
|
+0.35 / +3.33%
|
10.80
|
10.90
|
10.70
|
10.85
|
10.78
|
10.05
|
28,560
|
|
|
10/7/2019
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.70
|
9.72
|
43,930
|
|
|
10/4/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.00
|
10.28
|
37,270
|
|
|
10/3/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.95
|
10.28
|
61,580
|
|
|
10/2/2019
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.80
|
11.10
|
10.98
|
10.28
|
68,640
|
|
|
10/1/2019
|
+0.05 / +0.45%
|
11.20
|
11.20
|
10.90
|
11.15
|
11.17
|
10.32
|
58,820
|
|
|
9/30/2019
|
+0.15 / +1.37%
|
11.00
|
11.15
|
10.75
|
11.10
|
11.04
|
10.28
|
75,110
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.95
|
11.50
|
10.70
|
10.95
|
11.02
|
10.14
|
47,000
|
|
|
9/26/2019
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.60
|
10.95
|
10.87
|
10.14
|
46,110
|
|
|
9/25/2019
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.75
|
11.00
|
10.97
|
10.19
|
128,740
|
|
|
9/24/2019
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.70
|
11.00
|
11.04
|
10.19
|
122,500
|
|
|
9/23/2019
|
-0.15 / -1.33%
|
10.65
|
11.15
|
10.65
|
11.10
|
11.04
|
10.28
|
65,930
|
|
|
9/20/2019
|
+0.05 / +0.45%
|
11.35
|
11.35
|
10.60
|
11.25
|
10.94
|
10.42
|
151,380
|
|
|
9/19/2019
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.43
|
10.37
|
71,360
|
|
|
9/18/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
11.10
|
11.06
|
10.28
|
75,440
|
|
|
9/17/2019
|
-0.60 / -5.13%
|
11.85
|
11.85
|
10.90
|
11.10
|
11.26
|
10.28
|
219,220
|
|
|
9/16/2019
|
-0.25 / -2.09%
|
11.95
|
12.10
|
11.45
|
11.70
|
11.88
|
10.83
|
137,260
|
|
|
9/13/2019
|
+0.25 / +2.14%
|
12.00
|
12.00
|
11.55
|
11.95
|
11.88
|
11.06
|
106,360
|
|
|
9/12/2019
|
-0.55 / -4.49%
|
12.00
|
12.30
|
11.70
|
11.70
|
12.00
|
10.83
|
109,220
|
|
|
9/11/2019
|
-0.05 / -0.41%
|
12.30
|
12.35
|
11.80
|
12.25
|
12.22
|
11.34
|
99,940
|
|
|
9/10/2019
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.80
|
12.30
|
12.29
|
11.39
|
92,060
|
|
|
9/9/2019
|
0.00 / 0.00%
|
12.30
|
12.75
|
12.10
|
12.30
|
12.57
|
11.39
|
74,680
|
|
|
9/6/2019
|
+0.10 / +0.82%
|
11.50
|
12.45
|
11.50
|
12.30
|
12.30
|
11.39
|
152,650
|
|
|
9/5/2019
|
+0.20 / +1.67%
|
12.15
|
12.30
|
11.60
|
12.20
|
12.14
|
11.30
|
103,830
|
|
|
9/4/2019
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.20
|
12.00
|
12.06
|
11.11
|
98,940
|
|
|
9/3/2019
|
+0.45 / +3.93%
|
11.45
|
12.00
|
10.70
|
11.90
|
11.58
|
11.02
|
207,070
|
|
|
8/30/2019
|
-0.55 / -4.58%
|
12.00
|
12.30
|
11.20
|
11.45
|
11.67
|
10.60
|
219,630
|
|
|
8/29/2019
|
-0.75 / -5.88%
|
12.00
|
13.20
|
11.90
|
12.00
|
12.65
|
11.11
|
150,310
|
|
|
8/28/2019
|
-0.15 / -1.16%
|
12.50
|
13.45
|
12.35
|
12.75
|
12.86
|
11.81
|
160,640
|
|
|