Closing price on 2/17/2022
|
|
Open |
196.80 |
High |
196.80 |
Low |
196.70 |
Volume |
200 |
Split-adjusted Price |
196.70 |
|
|
GAB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2022
|
-0.10 / -0.05%
|
196.80
|
196.80
|
196.70
|
196.70
|
196.75
|
196.70
|
200
|
|
2/16/2022
|
+1.10 / +0.56%
|
195.70
|
196.80
|
195.60
|
196.80
|
195.60
|
196.80
|
400
|
|
2/15/2022
|
-0.10 / -0.05%
|
195.80
|
195.80
|
195.70
|
195.70
|
195.80
|
195.70
|
250,300
|
|
2/14/2022
|
-0.20 / -0.10%
|
196.00
|
196.00
|
195.80
|
195.80
|
195.80
|
195.80
|
400
|
|
2/11/2022
|
-0.20 / -0.10%
|
196.10
|
196.10
|
196.00
|
196.00
|
196.03
|
196.00
|
400
|
|
2/10/2022
|
+1.70 / +0.87%
|
195.00
|
196.20
|
194.40
|
196.20
|
194.90
|
196.20
|
500
|
|
2/9/2022
|
-0.10 / -0.05%
|
194.60
|
194.60
|
194.50
|
194.50
|
194.53
|
194.50
|
300
|
|
2/8/2022
|
-0.20 / -0.10%
|
194.70
|
194.70
|
194.60
|
194.60
|
194.63
|
194.60
|
400
|
|
2/7/2022
|
-0.20 / -0.10%
|
194.90
|
194.90
|
194.80
|
194.80
|
194.83
|
194.80
|
300
|
|
1/28/2022
|
-0.30 / -0.15%
|
195.20
|
195.20
|
195.00
|
195.00
|
195.05
|
195.00
|
600
|
|
1/27/2022
|
-0.30 / -0.15%
|
195.50
|
195.50
|
195.30
|
195.30
|
195.34
|
195.30
|
700
|
|
1/26/2022
|
+1.40 / +0.72%
|
194.20
|
195.60
|
194.00
|
195.60
|
194.21
|
195.60
|
900
|
|
1/25/2022
|
-0.30 / -0.15%
|
194.40
|
194.40
|
194.20
|
194.20
|
194.24
|
194.20
|
700
|
|
1/24/2022
|
-0.40 / -0.21%
|
194.80
|
194.80
|
194.50
|
194.50
|
194.80
|
194.50
|
430,800
|
|
1/21/2022
|
-0.20 / -0.10%
|
195.10
|
195.10
|
194.90
|
194.90
|
194.98
|
194.90
|
465,400
|
|
1/20/2022
|
-0.30 / -0.15%
|
195.30
|
195.30
|
195.10
|
195.10
|
195.14
|
195.10
|
876,800
|
|
1/19/2022
|
-0.30 / -0.15%
|
195.60
|
195.60
|
195.40
|
195.40
|
195.44
|
195.40
|
783,700
|
|
1/18/2022
|
+2.90 / +1.50%
|
192.70
|
195.70
|
192.50
|
195.70
|
192.62
|
195.70
|
1,240,000
|
|
1/17/2022
|
-0.20 / -0.10%
|
192.90
|
192.90
|
192.80
|
192.80
|
192.81
|
192.80
|
613,800
|
|
1/14/2022
|
+12.40 / +6.87%
|
193.00
|
193.00
|
193.00
|
193.00
|
193.00
|
193.00
|
1,810,000
|
|
1/13/2022
|
-0.40 / -0.20%
|
195.30
|
195.30
|
195.00
|
195.00
|
195.17
|
180.56
|
1,664,500
|
|
1/12/2022
|
-0.50 / -0.26%
|
195.70
|
195.70
|
195.40
|
195.40
|
195.58
|
180.93
|
1,656,500
|
|
1/11/2022
|
-0.30 / -0.15%
|
195.90
|
195.90
|
195.90
|
195.90
|
195.90
|
181.39
|
614,000
|
|
1/10/2022
|
0.00 / 0.00%
|
196.10
|
196.20
|
196.00
|
196.20
|
196.00
|
181.67
|
1,494,000
|
|
1/7/2022
|
-0.10 / -0.05%
|
196.20
|
196.20
|
196.10
|
196.20
|
196.10
|
181.67
|
1,605,500
|
|
1/6/2022
|
0.00 / 0.00%
|
196.20
|
196.70
|
196.10
|
196.30
|
196.40
|
181.76
|
1,634,300
|
|
1/5/2022
|
-0.20 / -0.10%
|
196.40
|
196.40
|
196.30
|
196.30
|
196.30
|
181.76
|
1,453,000
|
|
1/4/2022
|
-0.10 / -0.05%
|
196.60
|
196.60
|
196.50
|
196.50
|
196.55
|
181.94
|
1,509,100
|
|
12/31/2021
|
-0.20 / -0.10%
|
196.70
|
196.70
|
196.60
|
196.60
|
196.60
|
182.04
|
238,200
|
|
12/30/2021
|
+0.80 / +0.41%
|
195.90
|
196.80
|
195.80
|
196.80
|
196.17
|
182.22
|
300
|
|
|