|
Closing price on 7/31/2019
|
|
| Open |
8.29 |
| High |
8.87 |
| Low |
8.29 |
| Volume |
222,070 |
| Split-adjusted Price |
8.21 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2019
|
+0.58 / +7.00%
|
8.29
|
8.87
|
8.29
|
8.87
|
8.65
|
8.21
|
222,070
|
|
|
7/30/2019
|
-0.62 / -6.96%
|
8.29
|
8.86
|
8.29
|
8.29
|
8.30
|
7.68
|
1,582,260
|
|
|
7/29/2019
|
-0.67 / -6.99%
|
8.92
|
8.94
|
8.91
|
8.91
|
8.91
|
8.25
|
183,100
|
|
|
7/26/2019
|
-0.72 / -6.99%
|
9.80
|
9.89
|
9.58
|
9.58
|
9.62
|
8.87
|
394,470
|
|
|
7/25/2019
|
+0.05 / +0.49%
|
9.61
|
10.30
|
9.58
|
10.30
|
9.86
|
9.54
|
338,650
|
|
|
7/24/2019
|
-0.75 / -6.82%
|
11.00
|
11.70
|
10.25
|
10.25
|
10.60
|
9.49
|
396,700
|
|
|
7/23/2019
|
-0.55 / -4.76%
|
10.75
|
11.50
|
10.75
|
11.00
|
10.77
|
10.19
|
1,431,110
|
|
|
7/22/2019
|
-0.85 / -6.85%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
10.69
|
180,280
|
|
|
7/19/2019
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.48
|
42,520
|
|
|
7/18/2019
|
-0.95 / -6.67%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.31
|
8,980
|
|
|
7/17/2019
|
-1.05 / -6.86%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
13.19
|
29,340
|
|
|
7/16/2019
|
-1.15 / -6.99%
|
15.35
|
15.80
|
15.30
|
15.30
|
15.32
|
14.17
|
504,010
|
|
|
7/15/2019
|
+1.05 / +6.82%
|
16.45
|
16.45
|
16.40
|
16.45
|
16.45
|
15.23
|
1,031,350
|
|
|
7/12/2019
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.35
|
15.40
|
15.40
|
14.26
|
1,326,000
|
|
|
7/11/2019
|
+2.40 / +20.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.33
|
1,305,500
|
|
|