|
Closing price on 8/26/2019
|
|
| Open |
14.10 |
| High |
14.70 |
| Low |
13.25 |
| Volume |
114,060 |
| Split-adjusted Price |
12.31 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2019
|
-0.80 / -5.67%
|
14.10
|
14.70
|
13.25
|
13.30
|
13.89
|
12.31
|
114,060
|
|
|
8/23/2019
|
+0.15 / +1.08%
|
13.05
|
14.80
|
13.00
|
14.10
|
13.45
|
13.06
|
418,240
|
|
|
8/22/2019
|
-1.05 / -7.00%
|
15.60
|
15.60
|
13.95
|
13.95
|
14.03
|
12.92
|
246,960
|
|
|
8/21/2019
|
-1.10 / -6.83%
|
16.20
|
16.20
|
15.00
|
15.00
|
15.08
|
13.89
|
334,230
|
|
|
8/20/2019
|
-0.10 / -0.62%
|
15.25
|
16.85
|
15.20
|
16.10
|
15.72
|
14.91
|
145,560
|
|
|
8/19/2019
|
+0.10 / +0.62%
|
16.20
|
17.10
|
16.10
|
16.20
|
16.75
|
15.00
|
144,100
|
|
|
8/16/2019
|
+1.05 / +6.98%
|
16.10
|
16.10
|
14.05
|
16.10
|
15.94
|
14.91
|
475,980
|
|
|
8/15/2019
|
+0.95 / +6.74%
|
13.15
|
15.05
|
13.15
|
15.05
|
14.10
|
13.94
|
579,240
|
|
|
8/14/2019
|
-1.05 / -6.93%
|
16.20
|
16.20
|
14.10
|
14.10
|
15.24
|
13.06
|
746,820
|
|
|
8/13/2019
|
+0.95 / +6.69%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
14.03
|
918,490
|
|
|
8/12/2019
|
+0.90 / +6.77%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.16
|
13.15
|
491,360
|
|
|
8/9/2019
|
+0.85 / +6.83%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.31
|
231,980
|
|
|
8/8/2019
|
+0.80 / +6.87%
|
12.40
|
12.45
|
11.70
|
12.45
|
12.42
|
11.53
|
339,980
|
|
|
8/7/2019
|
+0.75 / +6.88%
|
11.65
|
11.65
|
11.50
|
11.65
|
11.65
|
10.79
|
110,250
|
|
|
8/6/2019
|
+0.70 / +6.86%
|
10.80
|
10.90
|
10.30
|
10.90
|
10.79
|
10.09
|
118,850
|
|
|
8/5/2019
|
+0.65 / +6.81%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.19
|
9.44
|
255,240
|
|
|
8/2/2019
|
+0.06 / +0.63%
|
10.10
|
10.15
|
9.40
|
9.55
|
9.99
|
8.84
|
384,230
|
|
|
8/1/2019
|
+0.62 / +6.99%
|
9.28
|
9.49
|
9.28
|
9.49
|
9.45
|
8.79
|
253,790
|
|
|
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
|
|
|