home / stock / gabc / gabc quote
$37.295 Last:
0.39% Change Percent:
$37.1 Open:
$37.15 Previous Close:
$37.59 High:
$36.985 Low:
9,586 Volume:
01/30/2023 11:39:01 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 37.1 | 37.15 | 37.59 | 36.985 | 9,586 |
2023-01-27 | 36.84 | 37.15 | 37.355 | 36.84 | 37,897 |
2023-01-26 | 37.42 | 36.9 | 37.57 | 36.675 | 33,803 |
2023-01-25 | 37.39 | 37.22 | 37.51 | 37.12 | 39,445 |
2023-01-24 | 37.175 | 37.54 | 37.64 | 36.91 | 44,801 |
2023-01-23 | 37.61 | 37.31 | 37.73 | 37.16 | 30,883 |
2023-01-20 | 37.54 | 37.7 | 37.76 | 37.16 | 106,737 |
2023-01-19 | 36.88 | 37.21 | 37.405 | 36.794 | 47,027 |
2023-01-18 | 37.38 | 37.13 | 37.5 | 37.01 | 48,466 |
2023-01-17 | 37.85 | 37.68 | 37.92 | 37.5799 | 32,701 |
2023-01-16 | 37.72 | 37.99 | 38.26 | 37.5 | 34,867 |
2023-01-13 | 37.72 | 37.99 | 38.26 | 37.5 | 34,867 |
2023-01-12 | 37.55 | 37.98 | 38.12 | 37.52 | 32,368 |
2023-01-11 | 37.57 | 37.47 | 37.66 | 37.285 | 30,661 |
2023-01-10 | 36.99 | 37.61 | 37.65 | 36.938 | 31,417 |
2023-01-09 | 37.53 | 37.05 | 37.54 | 37 | 35,819 |
2023-01-06 | 36.77 | 37.53 | 37.61 | 36.77 | 48,479 |
2023-01-05 | 36.76 | 36.59 | 36.8 | 36.4 | 44,522 |
2023-01-04 | 37.1 | 36.91 | 37.49 | 36.75 | 40,081 |
2023-01-03 | 37.29 | 36.86 | 37.6 | 36.63 | 57,368 |