Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GBAB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 16.18 | -0.19 | -1.16% | 16.24 | 16.3576 | 16.06 | 46,423 |
| Jun 13 2024 | 16.37 | 0.06 | 0.37% | 16.38 | 16.413 | 16.2475 | 68,557 |
| Jun 12 2024 | 16.31 | 0.14 | 0.87% | 16.36 | 16.43 | 16.30 | 50,556 |
| Jun 11 2024 | 16.17 | 0.01 | 0.06% | 16.14 | 16.21 | 16.14 | 26,533 |
| Jun 10 2024 | 16.16 | -0.03 | -0.19% | 16.23 | 16.31 | 16.08 | 22,907 |
| Jun 07 2024 | 16.19 | -0.17 | -1.04% | 16.2977 | 16.30 | 16.19 | 30,059 |
| Jun 06 2024 | 16.36 | -0.04 | -0.24% | 16.38 | 16.425 | 16.32 | 58,647 |
| Jun 05 2024 | 16.40 | 0.03 | 0.18% | 16.50 | 16.50 | 16.37 | 45,372 |
| Jun 04 2024 | 16.37 | 0.07 | 0.46% | 16.35 | 16.45 | 16.2501 | 64,039 |
| Jun 03 2024 | 16.295 | 0.05 | 0.28% | 16.30 | 16.32 | 16.1699 | 38,491 |
| May 31 2024 | 16.25 | 0.15 | 0.93% | 16.25 | 16.25 | 16.06 | 72,963 |
| May 30 2024 | 16.10 | 0.21 | 1.29% | 16.07 | 16.10 | 15.90 | 61,652 |
| May 29 2024 | 15.895 | -0.02 | -0.09% | 15.89 | 15.94 | 15.80 | 48,031 |
| May 28 2024 | 15.91 | -0.11 | -0.69% | 16.02 | 16.02 | 15.89 | 15,668 |
| May 24 2024 | 16.02 | 0.04 | 0.23% | 16.01 | 16.05 | 15.9301 | 37,105 |
| May 23 2024 | 15.984 | -0.04 | -0.22% | 16.06 | 16.0693 | 15.8714 | 49,006 |
| May 22 2024 | 16.02 | -0.05 | -0.31% | 15.99 | 16.0612 | 15.91 | 49,232 |
| May 21 2024 | 16.07 | -0.03 | -0.19% | 16.15 | 16.15 | 16.02 | 22,590 |
| May 20 2024 | 16.10 | 0.00 | 0.00% | 16.10 | 16.1282 | 15.94 | 35,186 |
| May 17 2024 | 16.10 | 0.04 | 0.25% | 16.08 | 16.22 | 16.08 | 24,985 |
| May 16 2024 | 16.06 | -0.17 | -1.05% | 16.19 | 16.25 | 16.06 | 77,957 |
| May 15 2024 | 16.23 | 0.43 | 2.72% | 15.87 | 16.25 | 15.8349 | 150,398 |
| May 14 2024 | 15.80 | -0.05 | -0.32% | 15.79 | 15.82 | 15.75 | 52,046 |
| May 13 2024 | 15.85 | -0.01 | -0.06% | 15.88 | 15.93 | 15.84 | 54,641 |
| May 10 2024 | 15.86 | -0.03 | -0.19% | 15.89 | 15.915 | 15.84 | 45,833 |
| May 09 2024 | 15.89 | -0.13 | -0.81% | 15.95 | 16.03 | 15.84 | 82,213 |
| May 08 2024 | 16.02 | -0.02 | -0.12% | 16.05 | 16.1386 | 15.93 | 41,484 |
| May 07 2024 | 16.04 | -0.12 | -0.74% | 16.23 | 16.23 | 16.0211 | 35,864 |
| May 06 2024 | 16.16 | -0.05 | -0.31% | 16.34 | 16.34 | 16.08 | 30,966 |
| May 03 2024 | 16.21 | 0.32 | 2.01% | 15.93 | 16.29 | 15.89 | 89,052 |
| May 02 2024 | 15.89 | 0.28 | 1.79% | 15.75 | 15.95 | 15.6599 | 95,509 |
| May 01 2024 | 15.61 | -0.04 | -0.26% | 15.70 | 15.798 | 15.59 | 36,015 |
| Apr 30 2024 | 15.65 | 0.02 | 0.13% | 15.74 | 15.74 | 15.60 | 42,133 |
| Apr 29 2024 | 15.63 | 0.05 | 0.32% | 15.60 | 15.65 | 15.545 | 34,868 |
| Apr 26 2024 | 15.58 | -0.05 | -0.32% | 15.63 | 15.85 | 15.57 | 74,669 |
| Apr 25 2024 | 15.63 | -0.02 | -0.13% | 15.58 | 15.7004 | 15.5401 | 34,532 |
| Apr 24 2024 | 15.65 | -0.04 | -0.25% | 15.65 | 15.73 | 15.51 | 53,570 |
| Apr 23 2024 | 15.69 | 0.01 | 0.06% | 15.70 | 15.79 | 15.66 | 84,840 |
| Apr 22 2024 | 15.68 | 0.00 | 0.00% | 15.75 | 15.8499 | 15.66 | 23,344 |
| Apr 19 2024 | 15.68 | -0.08 | -0.51% | 15.89 | 15.89 | 15.68 | 19,134 |
| Apr 18 2024 | 15.76 | 0.05 | 0.32% | 15.74 | 15.9281 | 15.7101 | 21,103 |
| Apr 17 2024 | 15.71 | 0.01 | 0.06% | 15.81 | 15.955 | 15.71 | 40,069 |
| Apr 16 2024 | 15.70 | -0.03 | -0.19% | 15.73 | 15.7599 | 15.61 | 88,991 |
| Apr 15 2024 | 15.73 | -0.06 | -0.38% | 15.89 | 15.89 | 15.63 | 49,761 |
| Apr 12 2024 | 15.79 | -0.32 | -1.99% | 16.10 | 16.1498 | 15.77 | 49,749 |
| Apr 11 2024 | 16.11 | -0.14 | -0.86% | 16.14 | 16.23 | 15.97 | 74,195 |
| Apr 10 2024 | 16.25 | 0.12 | 0.74% | 16.11 | 16.25 | 16.00 | 75,890 |
| Apr 09 2024 | 16.13 | -0.05 | -0.31% | 16.19 | 16.25 | 16.11 | 53,928 |
| Apr 08 2024 | 16.18 | -0.11 | -0.68% | 16.25 | 16.35 | 16.18 | 36,766 |
| Apr 05 2024 | 16.29 | -0.04 | -0.24% | 16.30 | 16.31 | 16.22 | 47,322 |
| Apr 04 2024 | 16.33 | 0.19 | 1.18% | 16.19 | 16.33 | 16.19 | 30,638 |
| Apr 03 2024 | 16.14 | -0.09 | -0.55% | 16.21 | 16.21 | 16.07 | 52,650 |
| Apr 02 2024 | 16.23 | 0.17 | 1.06% | 16.01 | 16.23 | 16.01 | 71,492 |
| Apr 01 2024 | 16.06 | -0.19 | -1.17% | 16.25 | 16.25 | 16.032 | 64,671 |
| Mar 28 2024 | 16.25 | -0.15 | -0.91% | 16.50 | 16.5693 | 16.22 | 119,452 |
| Mar 27 2024 | 16.40 | 0.03 | 0.18% | 16.48 | 16.4999 | 16.35 | 58,153 |
| Mar 26 2024 | 16.37 | -0.04 | -0.24% | 16.41 | 16.4784 | 16.34 | 80,700 |
| Mar 25 2024 | 16.41 | -0.03 | -0.18% | 16.52 | 16.52 | 16.40 | 41,332 |
| Mar 22 2024 | 16.44 | -0.04 | -0.24% | 16.65 | 16.7098 | 16.43 | 69,228 |
| Mar 21 2024 | 16.48 | 0.06 | 0.37% | 16.47 | 16.50 | 16.42 | 70,770 |
| Mar 20 2024 | 16.42 | -0.04 | -0.24% | 16.58 | 16.58 | 16.40 | 41,936 |
| Mar 19 2024 | 16.46 | 0.11 | 0.67% | 16.43 | 16.50 | 16.35 | 58,227 |
| Mar 18 2024 | 16.35 | -0.25 | -1.51% | 16.70 | 16.7399 | 16.331 | 45,532 |
