GACA Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 131.50 | -2.00 | -1.50% | 131.50 | 131.50 | 131.00 | 38,160 |
Apr 15 2024 | 133.50 | 2.00 | 1.52% | 131.50 | 133.50 | 131.50 | 120,191 |
Apr 12 2024 | 131.50 | 0.50 | 0.38% | 131.00 | 131.50 | 128.50 | 180,121 |
Apr 11 2024 | 131.00 | 0.00 | 0.00% | 131.00 | 131.00 | 131.00 | 203,639 |
Apr 10 2024 | 131.00 | -0.50 | -0.38% | 131.50 | 131.50 | 131.00 | 67,044 |
Apr 09 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.50 | 164,699 |
Apr 08 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.25 | 240,927 |
Apr 05 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 132.50 | 131.25 | 74,574 |
Apr 04 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.25 | 205,465 |
Apr 03 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.50 | 72,344 |
Apr 02 2024 | 131.50 | -2.00 | -1.50% | 131.50 | 131.50 | 131.25 | 152,284 |
Mar 28 2024 | 133.50 | 2.00 | 1.52% | 131.50 | 133.50 | 131.25 | 139,992 |
Mar 27 2024 | 131.50 | 0.00 | 0.00% | 131.50 | 131.50 | 131.25 | 39,127 |
Mar 26 2024 | 131.50 | -2.00 | -1.50% | 131.50 | 131.50 | 131.25 | 69,373 |
Mar 25 2024 | 133.50 | 0.00 | 0.00% | 133.50 | 133.50 | 131.50 | 198,488 |
Mar 22 2024 | 133.50 | -0.25 | -0.19% | 133.75 | 133.75 | 133.50 | 85,897 |
Mar 21 2024 | 133.75 | 1.75 | 1.33% | 133.75 | 133.75 | 133.00 | 184,766 |
Mar 20 2024 | 132.00 | -1.75 | -1.31% | 133.75 | 133.75 | 132.00 | 44,011 |
Mar 19 2024 | 133.75 | 0.00 | 0.00% | 133.75 | 133.75 | 133.00 | 40,126 |
Mar 18 2024 | 133.75 | -0.25 | -0.19% | 134.00 | 134.00 | 133.00 | 64,911 |
Mar 15 2024 | 134.00 | 0.00 | 0.00% | 134.00 | 134.00 | 133.00 | 139,046 |
Mar 14 2024 | 134.00 | 0.00 | 0.00% | 133.50 | 134.00 | 133.50 | 59,874 |
Mar 13 2024 | 134.00 | 2.50 | 1.90% | 133.75 | 134.00 | 133.75 | 103,204 |
Mar 12 2024 | 131.50 | 0.00 | 0.00% | 135.00 | 135.00 | 131.50 | 95,144 |
Mar 11 2024 | 131.50 | 0.75 | 0.57% | 130.75 | 132.75 | 130.75 | 157,797 |
Mar 08 2024 | 130.75 | -3.25 | -2.43% | 130.00 | 130.75 | 130.00 | 78,998 |
Mar 07 2024 | 134.00 | 4.50 | 3.47% | 129.50 | 134.00 | 129.50 | 226,882 |
Mar 06 2024 | 129.50 | 0.00 | 0.00% | 129.50 | 129.50 | 129.50 | 28,257 |
Mar 05 2024 | 129.50 | 0.00 | 0.00% | 129.50 | 129.50 | 129.50 | 247,093 |
Mar 04 2024 | 129.50 | 0.25 | 0.19% | 129.25 | 129.50 | 129.25 | 18,857 |
Mar 01 2024 | 129.25 | 0.00 | 0.00% | 129.25 | 129.25 | 129.25 | 56,310 |
Feb 29 2024 | 129.25 | 0.00 | 0.00% | 129.00 | 129.25 | 129.00 | 69,783 |
Feb 28 2024 | 129.25 | 1.50 | 1.17% | 126.50 | 129.50 | 126.50 | 62,778 |
Feb 27 2024 | 127.75 | 1.25 | 0.99% | 126.50 | 127.75 | 126.50 | 4,000 |
Feb 26 2024 | 126.50 | -1.25 | -0.98% | 126.50 | 127.75 | 126.50 | 96,303 |
Feb 23 2024 | 127.75 | -0.25 | -0.20% | 128.00 | 128.00 | 127.75 | 141,249 |
Feb 22 2024 | 128.00 | 0.00 | 0.00% | 127.75 | 128.00 | 127.75 | 90,717 |
Feb 21 2024 | 128.00 | 0.25 | 0.20% | 127.75 | 129.00 | 127.75 | 138,430 |
Feb 20 2024 | 127.75 | -0.25 | -0.20% | 128.00 | 129.00 | 127.75 | 62,474 |
Feb 19 2024 | 128.00 | -1.00 | -0.78% | 127.75 | 130.25 | 127.75 | 138,896 |
Feb 16 2024 | 129.00 | 1.50 | 1.18% | 127.50 | 129.00 | 127.50 | 13,708 |
Feb 15 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 31,331 |
Feb 14 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 20,483 |
Feb 13 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 44,880 |
Feb 12 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 127.50 | 58,144 |
Feb 09 2024 | 127.50 | -0.25 | -0.20% | 127.75 | 127.75 | 127.50 | 88,032 |
Feb 08 2024 | 127.75 | 0.00 | 0.00% | 128.25 | 128.25 | 127.75 | 67,561 |
Feb 07 2024 | 127.75 | 0.00 | 0.00% | 127.75 | 127.75 | 127.75 | 16,036 |
Feb 06 2024 | 127.75 | -1.75 | -1.35% | 128.50 | 128.50 | 127.75 | 61,422 |
Feb 05 2024 | 129.50 | 3.00 | 2.37% | 128.50 | 129.50 | 126.75 | 94,203 |
Feb 02 2024 | 126.50 | 0.25 | 0.20% | 126.25 | 128.75 | 126.25 | 118,726 |
Feb 01 2024 | 126.25 | 0.00 | 0.00% | 126.25 | 126.25 | 126.25 | 101,200 |
Jan 31 2024 | 126.25 | -0.25 | -0.20% | 126.50 | 126.50 | 126.25 | 73,709 |
Jan 30 2024 | 126.50 | -1.50 | -1.17% | 127.00 | 127.00 | 126.25 | 79,586 |
Jan 29 2024 | 128.00 | -0.50 | -0.39% | 128.50 | 128.50 | 127.00 | 89,126 |
Jan 26 2024 | 128.50 | 1.50 | 1.18% | 129.00 | 129.00 | 128.50 | 88,869 |
Jan 25 2024 | 127.00 | -0.75 | -0.59% | 127.75 | 129.00 | 127.00 | 106,152 |
Jan 24 2024 | 127.75 | 0.25 | 0.20% | 127.50 | 127.75 | 127.50 | 113,116 |
Jan 23 2024 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 126.00 | 303,458 |
Jan 22 2024 | 127.50 | -2.50 | -1.92% | 130.00 | 130.00 | 127.50 | 154,164 |
Jan 19 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 42,141 |
Jan 18 2024 | 130.00 | -1.50 | -1.14% | 131.50 | 132.00 | 130.00 | 60,726 |