Closing price on 11/16/2021
|
|
Open |
195.90 |
High |
195.90 |
Low |
195.70 |
Volume |
834,000 |
Split-adjusted Price |
181.39 |
|
|
GAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2021
|
0.00 / 0.00%
|
195.90
|
195.90
|
195.70
|
195.90
|
195.83
|
181.39
|
834,000
|
|
11/15/2021
|
-0.10 / -0.05%
|
196.00
|
196.00
|
195.90
|
195.90
|
195.90
|
181.39
|
874,900
|
|
11/12/2021
|
-0.10 / -0.05%
|
196.10
|
196.10
|
196.00
|
196.00
|
196.05
|
181.48
|
530,200
|
|
11/11/2021
|
-0.60 / -0.31%
|
196.60
|
196.60
|
196.10
|
196.10
|
196.10
|
181.57
|
500,800
|
|
11/10/2021
|
+1.40 / +0.72%
|
195.30
|
196.70
|
195.20
|
196.70
|
196.12
|
182.13
|
410,500
|
|
11/9/2021
|
-0.20 / -0.10%
|
195.50
|
195.50
|
195.30
|
195.30
|
195.40
|
180.83
|
519,000
|
|
11/8/2021
|
-0.10 / -0.05%
|
195.60
|
195.60
|
195.50
|
195.50
|
195.55
|
181.02
|
535,000
|
|
11/5/2021
|
-0.10 / -0.05%
|
195.70
|
195.70
|
195.60
|
195.60
|
195.60
|
181.11
|
604,400
|
|
11/4/2021
|
-0.20 / -0.10%
|
195.80
|
195.80
|
195.70
|
195.70
|
195.75
|
181.20
|
558,000
|
|
11/3/2021
|
-0.10 / -0.05%
|
196.00
|
196.00
|
195.90
|
195.90
|
195.90
|
181.39
|
632,500
|
|
11/2/2021
|
-0.40 / -0.20%
|
196.30
|
196.30
|
196.00
|
196.00
|
196.25
|
181.48
|
612,400
|
|
11/1/2021
|
-0.10 / -0.05%
|
196.50
|
196.50
|
196.40
|
196.40
|
196.45
|
181.85
|
1,028,000
|
|
10/29/2021
|
-0.20 / -0.10%
|
196.70
|
196.70
|
196.50
|
196.50
|
196.50
|
181.94
|
200
|
|
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
|
|
|