|
|
Closing price on 4/10/2020
|
|
| Open |
144.40 |
| High |
147.80 |
| Low |
144.40 |
| Volume |
489,410 |
| Split-adjusted Price |
134.91 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2020
|
+1.50 / +1.04%
|
144.40
|
147.80
|
144.40
|
145.70
|
145.03
|
134.91
|
489,410
|
|
|
4/9/2020
|
+2.70 / +1.91%
|
141.50
|
144.20
|
141.50
|
144.20
|
142.41
|
133.52
|
657,480
|
|
|
4/8/2020
|
+1.50 / +1.07%
|
144.00
|
144.00
|
140.00
|
141.50
|
140.69
|
131.02
|
898,740
|
|
|
4/7/2020
|
+2.50 / +1.82%
|
137.50
|
140.00
|
137.50
|
140.00
|
139.26
|
129.63
|
942,490
|
|
|
4/6/2020
|
+2.50 / +1.85%
|
138.00
|
138.00
|
136.00
|
137.50
|
136.39
|
127.31
|
1,011,990
|
|
|
4/3/2020
|
+4.00 / +3.05%
|
131.00
|
135.10
|
131.00
|
135.00
|
133.33
|
125.00
|
1,253,250
|
|
|
4/1/2020
|
+2.00 / +1.55%
|
132.00
|
132.00
|
126.00
|
131.00
|
128.19
|
121.30
|
3,733,870
|
|
|
3/31/2020
|
+1.50 / +1.18%
|
128.80
|
131.00
|
126.00
|
129.00
|
128.19
|
119.44
|
1,572,810
|
|
|
3/30/2020
|
-5.30 / -3.99%
|
126.00
|
130.00
|
126.00
|
127.50
|
127.20
|
118.06
|
1,623,440
|
|
|
3/27/2020
|
-0.70 / -0.52%
|
131.00
|
133.90
|
131.00
|
132.80
|
131.67
|
122.96
|
1,401,470
|
|
|
3/26/2020
|
+2.50 / +1.91%
|
135.00
|
138.90
|
132.10
|
133.50
|
132.64
|
123.61
|
1,470,530
|
|
|
3/25/2020
|
+7.40 / +5.99%
|
125.00
|
132.00
|
125.00
|
131.00
|
127.41
|
121.30
|
1,664,330
|
|
|
3/24/2020
|
-8.60 / -6.51%
|
123.60
|
127.00
|
123.60
|
123.60
|
123.61
|
114.44
|
1,712,250
|
|
|
3/23/2020
|
-9.40 / -6.64%
|
132.20
|
141.30
|
132.20
|
132.20
|
132.22
|
122.41
|
1,858,220
|
|
|
3/20/2020
|
-0.20 / -0.14%
|
141.50
|
141.80
|
140.00
|
141.60
|
140.91
|
131.11
|
1,571,210
|
|
|
3/19/2020
|
-1.50 / -1.05%
|
145.00
|
147.00
|
140.00
|
141.80
|
140.51
|
131.30
|
1,626,110
|
|
|
3/18/2020
|
+3.90 / +2.80%
|
141.00
|
143.50
|
141.00
|
143.30
|
142.26
|
132.69
|
1,455,460
|
|
|
3/17/2020
|
-0.20 / -0.14%
|
137.50
|
140.00
|
137.50
|
139.40
|
138.76
|
129.07
|
1,625,690
|
|
|
3/16/2020
|
+2.20 / +1.60%
|
137.70
|
140.00
|
137.70
|
139.60
|
138.44
|
129.26
|
1,388,680
|
|
|
3/13/2020
|
-0.10 / -0.07%
|
135.50
|
139.00
|
135.40
|
137.40
|
136.57
|
127.22
|
1,183,090
|
|
|
3/12/2020
|
-0.50 / -0.36%
|
138.30
|
145.00
|
136.60
|
137.50
|
139.70
|
127.31
|
1,223,380
|
|
|
3/11/2020
|
0.00 / 0.00%
|
136.00
|
142.00
|
136.00
|
138.00
|
137.09
|
127.78
|
1,027,430
|
|
|
3/10/2020
|
+7.90 / +6.07%
|
135.00
|
138.00
|
128.00
|
138.00
|
131.23
|
127.78
|
932,930
|
|
|
3/9/2020
|
+7.50 / +6.12%
|
127.80
|
130.10
|
127.80
|
130.10
|
128.25
|
120.46
|
1,778,970
|
|
|
3/6/2020
|
-0.40 / -0.33%
|
123.00
|
128.80
|
120.00
|
122.60
|
122.11
|
113.52
|
326,450
|
|
|
3/5/2020
|
+6.50 / +5.58%
|
116.00
|
123.00
|
113.30
|
123.00
|
116.05
|
113.89
|
282,270
|
|
|
3/4/2020
|
+7.20 / +6.59%
|
115.00
|
116.60
|
113.90
|
116.50
|
115.21
|
107.87
|
837,960
|
|
|
3/3/2020
|
+6.70 / +6.53%
|
104.50
|
109.40
|
104.50
|
109.30
|
108.14
|
101.20
|
719,310
|
|
|
3/2/2020
|
-0.50 / -0.48%
|
107.00
|
108.00
|
100.40
|
102.60
|
101.28
|
95.00
|
1,324,110
|
|
|
2/28/2020
|
+6.10 / +6.29%
|
100.00
|
103.20
|
100.00
|
103.10
|
102.06
|
95.46
|
255,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|