|
Closing price on 2/27/2020
|
|
| Open |
96.50 |
| High |
97.10 |
| Low |
95.00 |
| Volume |
354,600 |
| Split-adjusted Price |
89.81 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
+4.50 / +4.86%
|
96.50
|
97.10
|
95.00
|
97.00
|
95.71
|
89.81
|
354,600
|
|
|
2/26/2020
|
+5.50 / +6.32%
|
91.00
|
92.60
|
91.00
|
92.50
|
91.80
|
85.65
|
118,100
|
|
|
2/25/2020
|
+5.00 / +6.10%
|
82.80
|
87.70
|
82.80
|
87.00
|
86.71
|
80.56
|
177,780
|
|
|
2/24/2020
|
-2.90 / -3.42%
|
84.00
|
84.60
|
79.30
|
82.00
|
80.48
|
75.93
|
252,100
|
|
|
2/21/2020
|
+2.90 / +3.54%
|
84.00
|
85.10
|
84.00
|
84.90
|
84.41
|
78.61
|
79,150
|
|
|
2/20/2020
|
-1.00 / -1.20%
|
87.70
|
87.70
|
81.00
|
82.00
|
81.51
|
75.93
|
132,880
|
|
|
2/19/2020
|
+3.10 / +3.88%
|
85.40
|
85.40
|
82.90
|
83.00
|
83.99
|
76.85
|
137,890
|
|
|
2/18/2020
|
+5.20 / +6.96%
|
79.90
|
79.90
|
79.90
|
79.90
|
79.90
|
73.98
|
121,160
|
|
|
2/17/2020
|
+4.70 / +6.71%
|
73.40
|
74.90
|
71.50
|
74.70
|
74.55
|
69.17
|
238,470
|
|
|
2/14/2020
|
+4.10 / +6.22%
|
70.00
|
70.30
|
66.20
|
70.00
|
68.05
|
64.81
|
131,750
|
|
|
2/13/2020
|
+3.90 / +6.29%
|
59.20
|
66.30
|
59.20
|
65.90
|
65.94
|
61.02
|
214,560
|
|
|
2/12/2020
|
+1.90 / +3.16%
|
56.40
|
64.30
|
56.40
|
62.00
|
63.34
|
57.41
|
306,650
|
|
|
2/11/2020
|
-1.00 / -1.64%
|
63.00
|
63.00
|
57.00
|
60.10
|
58.70
|
55.65
|
335,230
|
|
|
2/10/2020
|
-0.60 / -0.97%
|
66.00
|
66.00
|
57.50
|
61.10
|
63.68
|
56.57
|
1,000,780
|
|
|
2/7/2020
|
+4.00 / +6.93%
|
61.70
|
61.70
|
61.70
|
61.70
|
61.70
|
57.13
|
21,580
|
|
|
2/6/2020
|
+3.70 / +6.85%
|
57.70
|
57.70
|
57.70
|
57.70
|
57.70
|
53.43
|
65,240
|
|
|
2/5/2020
|
+3.50 / +6.93%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
50.00
|
84,520
|
|
|
2/4/2020
|
+3.25 / +6.88%
|
50.50
|
50.50
|
50.40
|
50.50
|
50.50
|
46.76
|
154,760
|
|
|
2/3/2020
|
+3.05 / +6.90%
|
47.20
|
47.25
|
41.15
|
47.25
|
47.10
|
43.75
|
1,880,220
|
|
|
1/31/2020
|
+2.85 / +6.89%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
40.93
|
389,420
|
|
|
1/30/2020
|
+2.70 / +6.99%
|
41.35
|
41.35
|
41.35
|
41.35
|
41.35
|
38.29
|
16,600
|
|
|
1/22/2020
|
+2.50 / +6.92%
|
38.65
|
38.65
|
38.65
|
38.65
|
38.65
|
35.79
|
23,700
|
|
|
1/21/2020
|
+2.35 / +6.95%
|
36.15
|
36.15
|
36.15
|
36.15
|
36.15
|
33.47
|
33,400
|
|
|
1/20/2020
|
+2.20 / +6.96%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
31.30
|
50,540
|
|
|
1/17/2020
|
+2.05 / +6.94%
|
31.60
|
31.60
|
30.50
|
31.60
|
31.57
|
29.26
|
164,740
|
|
|
1/16/2020
|
+1.90 / +6.87%
|
29.55
|
29.55
|
28.50
|
29.55
|
29.53
|
27.36
|
321,380
|
|
|
1/15/2020
|
+1.80 / +6.96%
|
27.65
|
27.65
|
27.65
|
27.65
|
27.65
|
25.60
|
28,770
|
|
|
1/14/2020
|
+1.65 / +6.82%
|
25.85
|
25.85
|
25.85
|
25.85
|
25.85
|
23.94
|
16,030
|
|
|
1/13/2020
|
+1.55 / +6.84%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
22.41
|
2,090,720
|
|
|
1/10/2020
|
+1.45 / +6.84%
|
22.65
|
22.65
|
21.05
|
22.65
|
22.11
|
20.97
|
147,420
|
|
|