|
Closing price on 11/6/2019
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.65 |
| Volume |
142,820 |
| Split-adjusted Price |
10.37 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.65
|
11.20
|
10.92
|
10.37
|
142,820
|
|
|
11/5/2019
|
0.00 / 0.00%
|
10.75
|
11.20
|
10.65
|
11.20
|
10.84
|
10.37
|
170,270
|
|
|
11/4/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.65
|
11.20
|
10.86
|
10.37
|
82,570
|
|
|
11/1/2019
|
+0.10 / +0.90%
|
11.40
|
11.40
|
10.70
|
11.20
|
10.96
|
10.37
|
79,930
|
|
|
10/31/2019
|
-0.10 / -0.89%
|
11.00
|
11.35
|
11.00
|
11.10
|
11.20
|
10.28
|
62,870
|
|
|
10/30/2019
|
+0.20 / +1.82%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.73
|
10.37
|
76,510
|
|
|
10/29/2019
|
-0.50 / -4.35%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.05
|
10.19
|
66,530
|
|
|
10/28/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.00
|
11.50
|
11.20
|
10.65
|
54,820
|
|
|
10/25/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.00
|
11.50
|
11.15
|
10.65
|
62,310
|
|
|
10/24/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.25
|
11.60
|
11.56
|
10.74
|
50,330
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.65
|
10.83
|
64,280
|
|
|
10/22/2019
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.10
|
11.70
|
11.65
|
10.83
|
117,790
|
|
|
10/21/2019
|
+0.20 / +1.74%
|
11.90
|
11.90
|
10.90
|
11.70
|
11.73
|
10.83
|
698,420
|
|
|
10/18/2019
|
-0.20 / -1.71%
|
11.80
|
11.85
|
11.50
|
11.50
|
11.74
|
10.65
|
66,010
|
|
|
10/17/2019
|
-0.40 / -3.31%
|
12.05
|
12.10
|
11.40
|
11.70
|
11.66
|
10.83
|
79,670
|
|
|
10/16/2019
|
+0.05 / +0.41%
|
12.60
|
12.60
|
12.00
|
12.10
|
12.13
|
11.20
|
78,170
|
|
|
10/15/2019
|
+0.75 / +6.64%
|
12.05
|
12.05
|
11.95
|
12.05
|
12.03
|
11.16
|
127,790
|
|
|
10/14/2019
|
+0.70 / +6.60%
|
10.85
|
11.30
|
10.10
|
11.30
|
10.88
|
10.46
|
296,690
|
|
|
10/11/2019
|
-0.30 / -2.75%
|
10.90
|
11.00
|
10.50
|
10.60
|
10.67
|
9.81
|
77,570
|
|
|
10/10/2019
|
+0.20 / +1.87%
|
10.85
|
11.00
|
10.75
|
10.90
|
10.91
|
10.09
|
51,950
|
|
|
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
|
|
|