|
Closing price on 2/4/2020
|
|
| Open |
50.50 |
| High |
50.50 |
| Low |
50.40 |
| Volume |
154,760 |
| Split-adjusted Price |
46.76 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/9/2020
|
+1.35 / +6.80%
|
21.05
|
21.20
|
21.05
|
21.20
|
21.20
|
19.63
|
33,540
|
|
|
1/8/2020
|
-1.30 / -6.15%
|
19.70
|
22.50
|
19.70
|
19.85
|
19.77
|
18.38
|
266,640
|
|
|
1/7/2020
|
+1.35 / +6.82%
|
21.15
|
21.15
|
19.00
|
21.15
|
20.88
|
19.58
|
139,870
|
|
|
1/6/2020
|
+1.25 / +6.74%
|
19.65
|
19.80
|
17.35
|
19.80
|
19.74
|
18.33
|
177,460
|
|
|
1/3/2020
|
+1.20 / +6.92%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
17.18
|
121,890
|
|
|
1/2/2020
|
+1.10 / +6.77%
|
15.35
|
17.35
|
15.30
|
17.35
|
16.74
|
16.06
|
78,630
|
|
|
12/31/2019
|
-1.05 / -6.07%
|
18.50
|
18.50
|
16.10
|
16.25
|
16.87
|
15.05
|
320,670
|
|
|
12/30/2019
|
+1.10 / +6.79%
|
15.50
|
17.30
|
15.50
|
17.30
|
17.16
|
16.02
|
357,330
|
|
|
12/27/2019
|
+1.05 / +6.93%
|
15.15
|
16.20
|
15.15
|
16.20
|
16.15
|
15.00
|
265,940
|
|
|
12/26/2019
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
14.03
|
159,250
|
|
|
12/25/2019
|
+0.90 / +6.77%
|
13.30
|
14.20
|
12.60
|
14.20
|
14.08
|
13.15
|
350,470
|
|
|
12/24/2019
|
+0.85 / +6.83%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.28
|
12.31
|
388,480
|
|
|
12/23/2019
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.45
|
12.45
|
12.45
|
11.53
|
201,310
|
|
|
12/20/2019
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.50
|
11.65
|
11.61
|
10.79
|
243,310
|
|
|
12/19/2019
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.00
|
10.90
|
10.57
|
10.09
|
743,320
|
|
|
12/18/2019
|
0.00 / 0.00%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.08
|
9.44
|
327,300
|
|
|
12/17/2019
|
-0.10 / -0.97%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.09
|
9.44
|
299,030
|
|
|