Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GBAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 10.25 | 0.68 | 7.06% | 11.00 | 11.00 | 10.05 | 3,224 |
| Jul 12 2024 | 9.574 | 0.07 | 0.78% | 9.61 | 9.75 | 9.574 | 815 |
| Jul 11 2024 | 9.50 | 1.30 | 15.85% | 9.99 | 10.50 | 9.402 | 755 |
| Jul 10 2024 | 8.20 | -1.00 | -10.87% | 9.50 | 9.784 | 7.85 | 2,160 |
| Jul 09 2024 | 9.20 | 1.19 | 14.86% | 9.00 | 9.25 | 9.00 | 2,861 |
| Jul 08 2024 | 8.01 | -1.69 | -17.42% | 9.50 | 9.50 | 8.01 | 1,619 |
| Jul 05 2024 | 9.70 | -0.38 | -3.77% | 8.17 | 9.70 | 7.80 | 1,284 |
| Jul 03 2024 | 10.08 | -4.91 | -32.76% | 9.33 | 10.08 | 7.60 | 5,334 |
| Jul 02 2024 | 14.99 | 4.49 | 42.76% | 14.99 | 14.99 | 9.29 | 1,162 |
| Jul 01 2024 | 10.50 | 0.26 | 2.54% | 10.50 | 10.60 | 9.40 | 5,214 |
| Jun 28 2024 | 10.2395 | -0.01 | -0.10% | 10.2395 | 14.94 | 10.2395 | 522 |
| Jun 27 2024 | 10.25 | 0.20 | 2.02% | 10.25 | 10.25 | 10.25 | 324 |
| Jun 26 2024 | 10.0475 | 0.55 | 5.76% | 10.00 | 10.25 | 10.00 | 1,022 |
| Jun 25 2024 | 9.50 | 0.90 | 10.47% | 9.50 | 9.50 | 9.50 | 470 |
| Jun 24 2024 | 8.60 | -1.65 | -16.10% | 9.28 | 9.28 | 7.60 | 7,476 |
| Jun 21 2024 | 10.25 | -0.40 | -3.79% | 9.76 | 10.25 | 9.76 | 436 |
| Jun 20 2024 | 10.654 | 0.28 | 2.69% | 10.30 | 10.654 | 10.25 | 2,179 |
| Jun 18 2024 | 10.375 | -1.24 | -10.64% | 11.60 | 11.60 | 10.36 | 3,350 |
| Jun 17 2024 | 11.61 | -1.34 | -10.35% | 12.7804 | 12.7804 | 11.61 | 1,322 |
| Jun 14 2024 | 12.95 | -0.75 | -5.47% | 11.80 | 13.00 | 11.80 | 2,297 |
| Jun 13 2024 | 13.70 | 0.25 | 1.86% | 14.42 | 14.65 | 12.15 | 3,929 |
| Jun 12 2024 | 13.45 | -0.65 | -4.61% | 14.15 | 14.15 | 13.00 | 1,624 |
| Jun 11 2024 | 14.10 | -0.78 | -5.24% | 14.55 | 15.15 | 14.00 | 5,267 |
| Jun 10 2024 | 14.88 | -1.42 | -8.71% | 16.25 | 16.25 | 14.11 | 7,231 |
| Jun 07 2024 | 16.30 | -0.68 | -4.00% | 16.90 | 18.00 | 15.40 | 15,244 |
| Jun 06 2024 | 16.98 | 1.58 | 10.26% | 15.55 | 18.25 | 14.00 | 65,252 |
| Jun 05 2024 | 15.40 | -0.05 | -0.33% | 15.45 | 15.45 | 14.36 | 5,360 |
| Jun 04 2024 | 15.4512 | 0.55 | 3.70% | 15.50 | 15.80 | 14.05 | 11,131 |
| Jun 03 2024 | 14.90 | -2.10 | -12.35% | 15.3804 | 16.85 | 14.90 | 9,414 |
| May 31 2024 | 17.00 | 0.01 | 0.06% | 16.05 | 17.00 | 15.16 | 1,415 |
| May 30 2024 | 16.99 | -0.25 | -1.45% | 16.799 | 17.68 | 16.05 | 2,752 |
| May 29 2024 | 17.24 | -0.66 | -3.69% | 16.06 | 17.89 | 16.05 | 1,353 |
| May 28 2024 | 17.90 | -0.34 | -1.86% | 18.25 | 18.25 | 16.15 | 5,104 |
| May 24 2024 | 18.24 | 0.12 | 0.66% | 17.74 | 18.25 | 15.398 | 4,075 |
| May 23 2024 | 18.12 | 1.17 | 6.90% | 16.95 | 18.12 | 14.7612 | 4,350 |
| May 22 2024 | 16.95 | 0.47 | 2.85% | 16.48 | 18.39 | 16.00 | 3,031 |
| May 21 2024 | 16.48 | 1.87 | 12.80% | 14.85 | 17.50 | 14.85 | 17,536 |
| May 20 2024 | 14.61 | -2.89 | -16.51% | 16.60 | 16.60 | 14.00 | 11,459 |
| May 17 2024 | 17.50 | -1.75 | -9.09% | 18.97 | 19.50 | 15.10 | 12,794 |
| May 16 2024 | 19.25 | 0.35 | 1.85% | 19.20 | 20.52 | 18.29 | 20,443 |
| May 15 2024 | 18.90 | 0.65 | 3.56% | 18.50 | 20.1988 | 18.1688 | 23,780 |
| May 14 2024 | 18.25 | 2.00 | 12.31% | 16.25 | 19.50 | 15.00 | 28,978 |
| May 13 2024 | 16.25 | 2.35 | 16.91% | 14.18 | 17.25 | 14.1524 | 24,755 |
| May 10 2024 | 13.90 | 1.35 | 10.76% | 12.01 | 14.00 | 12.01 | 10,312 |
| May 09 2024 | 12.55 | 0.89 | 7.63% | 11.60 | 13.00 | 11.60 | 2,808 |
| May 08 2024 | 11.66 | 0.51 | 4.57% | 12.04 | 13.50 | 11.65 | 2,300 |
| May 07 2024 | 11.15 | 1.00 | 9.85% | 10.20 | 12.04 | 10.20 | 7,131 |
| May 06 2024 | 10.15 | 1.85 | 22.29% | 8.30 | 13.50 | 8.30 | 19,874 |
| May 03 2024 | 8.30 | 1.45 | 21.17% | 7.08 | 8.599 | 7.06 | 22,479 |
| May 02 2024 | 6.85 | 0.13 | 1.93% | 7.44 | 7.69 | 6.72 | 6,952 |
| May 01 2024 | 6.72 | -0.28 | -4.00% | 6.55 | 6.80 | 6.03 | 11,631 |
| Apr 30 2024 | 7.00 | -0.96 | -12.06% | 8.00 | 8.00 | 6.50 | 9,984 |
| Apr 29 2024 | 7.96 | -0.34 | -4.10% | 8.15 | 8.85 | 7.62 | 9,543 |
| Apr 26 2024 | 8.30 | -1.68 | -16.83% | 9.02 | 10.50 | 7.75 | 7,474 |
| Apr 25 2024 | 9.98 | -0.47 | -4.50% | 10.50 | 11.00 | 9.75 | 7,225 |
| Apr 24 2024 | 10.45 | -2.85 | -21.43% | 12.00 | 13.00 | 9.00 | 10,137 |
| Apr 23 2024 | 13.30 | -0.70 | -5.00% | 13.40 | 14.22 | 13.30 | 6,088 |
| Apr 22 2024 | 14.00 | 0.00 | 0.00% | 13.805 | 14.045 | 13.805 | 817 |
| Apr 19 2024 | 14.00 | -1.00 | -6.67% | 14.50 | 14.95 | 14.00 | 3,986 |
| Apr 18 2024 | 15.00 | 1.10 | 7.91% | 13.30 | 15.60 | 13.30 | 4,045 |
| Apr 17 2024 | 13.90 | -0.46 | -3.20% | 12.22 | 15.00 | 12.22 | 4,664 |
