|
Closing price on 9/23/2019
|
|
| Open |
10.65 |
| High |
11.15 |
| Low |
10.65 |
| Volume |
65,930 |
| Split-adjusted Price |
10.28 |
|
|
GAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.15 / -1.33%
|
10.65
|
11.15
|
10.65
|
11.10
|
11.04
|
10.28
|
65,930
|
|
|
9/20/2019
|
+0.05 / +0.45%
|
11.35
|
11.35
|
10.60
|
11.25
|
10.94
|
10.42
|
151,380
|
|
|
9/19/2019
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.43
|
10.37
|
71,360
|
|
|
9/18/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
11.10
|
11.06
|
10.28
|
75,440
|
|
|
9/17/2019
|
-0.60 / -5.13%
|
11.85
|
11.85
|
10.90
|
11.10
|
11.26
|
10.28
|
219,220
|
|
|
9/16/2019
|
-0.25 / -2.09%
|
11.95
|
12.10
|
11.45
|
11.70
|
11.88
|
10.83
|
137,260
|
|
|
9/13/2019
|
+0.25 / +2.14%
|
12.00
|
12.00
|
11.55
|
11.95
|
11.88
|
11.06
|
106,360
|
|
|
9/12/2019
|
-0.55 / -4.49%
|
12.00
|
12.30
|
11.70
|
11.70
|
12.00
|
10.83
|
109,220
|
|
|
9/11/2019
|
-0.05 / -0.41%
|
12.30
|
12.35
|
11.80
|
12.25
|
12.22
|
11.34
|
99,940
|
|
|
9/10/2019
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.80
|
12.30
|
12.29
|
11.39
|
92,060
|
|
|
9/9/2019
|
0.00 / 0.00%
|
12.30
|
12.75
|
12.10
|
12.30
|
12.57
|
11.39
|
74,680
|
|
|
9/6/2019
|
+0.10 / +0.82%
|
11.50
|
12.45
|
11.50
|
12.30
|
12.30
|
11.39
|
152,650
|
|
|
9/5/2019
|
+0.20 / +1.67%
|
12.15
|
12.30
|
11.60
|
12.20
|
12.14
|
11.30
|
103,830
|
|
|
9/4/2019
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.20
|
12.00
|
12.06
|
11.11
|
98,940
|
|
|
9/3/2019
|
+0.45 / +3.93%
|
11.45
|
12.00
|
10.70
|
11.90
|
11.58
|
11.02
|
207,070
|
|
|
8/30/2019
|
-0.55 / -4.58%
|
12.00
|
12.30
|
11.20
|
11.45
|
11.67
|
10.60
|
219,630
|
|
|
8/29/2019
|
-0.75 / -5.88%
|
12.00
|
13.20
|
11.90
|
12.00
|
12.65
|
11.11
|
150,310
|
|
|
8/28/2019
|
-0.15 / -1.16%
|
12.50
|
13.45
|
12.35
|
12.75
|
12.86
|
11.81
|
160,640
|
|
|
8/27/2019
|
-0.40 / -3.01%
|
13.80
|
14.15
|
12.80
|
12.90
|
13.56
|
11.94
|
166,090
|
|
|
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
|
|
|