|
Closing price on 11/19/2020
|
|
| Open |
193.10 |
| High |
195.20 |
| Low |
192.80 |
| Volume |
24,670 |
| Split-adjusted Price |
178.52 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
-0.30 / -0.16%
|
193.10
|
195.20
|
192.80
|
192.80
|
193.01
|
178.52
|
24,670
|
|
|
11/18/2020
|
0.00 / 0.00%
|
193.10
|
196.30
|
192.90
|
193.10
|
193.03
|
178.80
|
9,480
|
|
|
11/17/2020
|
+0.40 / +0.21%
|
192.70
|
196.00
|
192.70
|
193.10
|
193.33
|
178.80
|
5,880
|
|
|
11/16/2020
|
-0.30 / -0.16%
|
193.00
|
195.20
|
192.60
|
192.70
|
193.06
|
178.43
|
10,220
|
|
|
11/13/2020
|
+0.20 / +0.10%
|
192.80
|
195.10
|
192.80
|
193.00
|
193.00
|
178.70
|
8,040
|
|
|
11/12/2020
|
0.00 / 0.00%
|
192.80
|
194.80
|
192.70
|
192.80
|
192.88
|
178.52
|
26,930
|
|
|
11/11/2020
|
0.00 / 0.00%
|
192.80
|
194.40
|
192.80
|
192.80
|
192.88
|
178.52
|
46,480
|
|
|
11/10/2020
|
0.00 / 0.00%
|
192.80
|
194.70
|
192.80
|
192.80
|
192.80
|
178.52
|
222,830
|
|
|
11/9/2020
|
+0.30 / +0.16%
|
192.50
|
194.40
|
192.50
|
192.80
|
192.50
|
178.52
|
526,670
|
|
|
11/6/2020
|
+0.20 / +0.10%
|
192.30
|
195.10
|
192.00
|
192.50
|
192.28
|
178.24
|
669,500
|
|
|
11/5/2020
|
-0.10 / -0.05%
|
192.40
|
195.00
|
192.10
|
192.30
|
192.37
|
178.06
|
694,600
|
|
|
11/4/2020
|
+0.60 / +0.31%
|
191.80
|
194.00
|
191.50
|
192.40
|
191.79
|
178.15
|
723,710
|
|
|
11/3/2020
|
-0.20 / -0.10%
|
192.00
|
195.30
|
191.80
|
191.80
|
191.96
|
177.59
|
659,670
|
|
|
11/2/2020
|
+0.30 / +0.16%
|
191.70
|
195.00
|
191.70
|
192.00
|
191.83
|
177.78
|
417,960
|
|
|
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
|
|
|