|
Closing price on 12/11/2019
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
10.00 |
| Volume |
169,010 |
| Split-adjusted Price |
9.49 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2019
|
-0.10 / -0.97%
|
10.35
|
10.35
|
10.00
|
10.25
|
10.12
|
9.49
|
169,010
|
|
|
12/10/2019
|
-0.05 / -0.48%
|
10.40
|
10.40
|
9.99
|
10.35
|
10.13
|
9.58
|
311,520
|
|
|
12/9/2019
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.00
|
10.40
|
10.08
|
9.63
|
561,850
|
|
|
12/6/2019
|
-0.35 / -3.24%
|
10.80
|
10.80
|
10.30
|
10.45
|
10.33
|
9.68
|
107,290
|
|
|
12/5/2019
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.35
|
10.80
|
10.65
|
10.00
|
77,300
|
|
|
12/4/2019
|
+0.15 / +1.40%
|
10.70
|
11.40
|
10.00
|
10.85
|
10.53
|
10.05
|
404,840
|
|
|
12/3/2019
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.20
|
10.70
|
10.37
|
9.91
|
135,530
|
|
|
12/2/2019
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.25
|
10.75
|
10.63
|
9.95
|
147,200
|
|
|
11/29/2019
|
+0.20 / +1.90%
|
10.60
|
10.75
|
10.00
|
10.75
|
10.19
|
9.95
|
258,630
|
|
|
11/28/2019
|
-0.55 / -4.95%
|
11.40
|
11.40
|
10.55
|
10.55
|
10.65
|
9.77
|
40,930
|
|
|
11/27/2019
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.00
|
11.10
|
10.81
|
10.28
|
132,020
|
|
|
11/26/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.20
|
9.63
|
70,420
|
|
|
11/25/2019
|
+0.15 / +1.46%
|
10.35
|
10.50
|
9.80
|
10.40
|
10.08
|
9.63
|
126,780
|
|
|
11/22/2019
|
-0.70 / -6.39%
|
10.95
|
11.20
|
10.25
|
10.25
|
10.39
|
9.49
|
121,530
|
|
|
11/21/2019
|
0.00 / 0.00%
|
10.95
|
11.70
|
10.95
|
10.95
|
11.24
|
10.14
|
131,170
|
|
|
11/20/2019
|
+0.70 / +6.83%
|
10.30
|
10.95
|
10.00
|
10.95
|
10.64
|
10.14
|
114,710
|
|
|
11/19/2019
|
+0.05 / +0.49%
|
10.20
|
10.50
|
9.76
|
10.25
|
9.99
|
9.49
|
254,240
|
|
|
11/18/2019
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.75
|
10.20
|
10.09
|
9.44
|
209,000
|
|
|
11/15/2019
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.88
|
10.10
|
10.03
|
9.35
|
71,700
|
|
|
11/14/2019
|
0.00 / 0.00%
|
10.15
|
10.20
|
9.95
|
10.10
|
10.05
|
9.35
|
31,540
|
|
|
11/13/2019
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.09
|
9.35
|
198,600
|
|
|
11/12/2019
|
-0.20 / -1.87%
|
10.40
|
10.70
|
10.20
|
10.50
|
10.39
|
9.72
|
165,300
|
|
|
11/11/2019
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.56
|
9.91
|
136,390
|
|
|
11/8/2019
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.60
|
11.00
|
10.77
|
10.19
|
177,960
|
|
|
11/7/2019
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.65
|
11.10
|
10.78
|
10.28
|
180,310
|
|
|
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
|
|
|