Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GAAA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 4.4765 | 0.00 | 0.07% | 4.4705 | 4.4873 | 4.4605 | 33,708 |
| Jul 25 2024 | 4.4735 | 0.00 | 0.04% | 4.4665 | 4.5308 | 4.4568 | 4,728 |
| Jul 24 2024 | 4.4715 | 0.00 | 0.00% | 4.471 | 4.4915 | 4.4233 | 15,002 |
| Jul 23 2024 | 4.4715 | 0.00 | 0.04% | 4.472 | 4.475 | 4.453 | 14,882 |
| Jul 22 2024 | 4.4695 | -0.01 | -0.25% | 4.4805 | 4.4805 | 4.4683 | 11,049 |
| Jul 19 2024 | 4.4807 | -0.03 | -0.63% | 4.4975 | 4.4975 | 4.4775 | 24,840 |
| Jul 18 2024 | 4.5093 | 0.00 | -0.04% | 4.511 | 4.515 | 4.4928 | 6,553 |
| Jul 17 2024 | 4.5113 | 0.02 | 0.36% | 4.52 | 4.52 | 4.5045 | 3,870 |
| Jul 16 2024 | 4.495 | 0.00 | -0.06% | 4.504 | 4.5105 | 4.4773 | 3,542 |
| Jul 15 2024 | 4.4975 | 0.01 | 0.19% | 4.4895 | 4.5068 | 4.4848 | 128,861 |
| Jul 12 2024 | 4.489 | 0.01 | 0.12% | 4.475 | 4.493 | 4.4693 | 3,666 |
| Jul 11 2024 | 4.4835 | 0.04 | 0.85% | 4.4855 | 4.4918 | 4.4768 | 3,500 |
| Jul 10 2024 | 4.4458 | 0.02 | 0.50% | 4.4385 | 4.4563 | 4.4358 | 5,337 |
| Jul 09 2024 | 4.4235 | -0.02 | -0.46% | 4.4495 | 4.4518 | 4.4233 | 34,530 |
| Jul 08 2024 | 4.444 | 0.00 | 0.06% | 4.452 | 4.452 | 4.443 | 15,958 |
| Jul 05 2024 | 4.4413 | 0.03 | 0.61% | 4.4255 | 4.4433 | 4.4215 | 3,293 |
| Jul 04 2024 | 4.4145 | -0.01 | -0.12% | 4.4105 | 4.4168 | 4.4105 | 3,103 |
| Jul 03 2024 | 4.4197 | 0.04 | 1.00% | 4.388 | 4.4268 | 4.3735 | 9,041 |
| Jul 02 2024 | 4.376 | 0.01 | 0.17% | 4.372 | 4.3938 | 4.3673 | 8,312 |
| Jul 01 2024 | 4.3688 | -0.03 | -0.61% | 4.3975 | 4.4008 | 4.368 | 10,604 |
| Jun 28 2024 | 4.3955 | -0.01 | -0.18% | 4.398 | 4.4213 | 4.3908 | 7,548 |
| Jun 27 2024 | 4.4035 | 0.01 | 0.22% | 4.398 | 4.4173 | 4.398 | 10,506 |
| Jun 26 2024 | 4.394 | -0.03 | -0.60% | 4.4105 | 4.421 | 4.385 | 3,490 |
| Jun 25 2024 | 4.4205 | 0.00 | -0.06% | 4.4185 | 4.4333 | 4.4135 | 5,137 |
| Jun 24 2024 | 4.423 | 0.01 | 0.34% | 4.42 | 4.4315 | 4.417 | 5,867 |
| Jun 21 2024 | 4.408 | -0.01 | -0.26% | 4.4275 | 4.436 | 4.4068 | 17,892 |
| Jun 20 2024 | 4.4195 | -0.02 | -0.48% | 4.4305 | 4.442 | 4.4117 | 9,752 |
| Jun 19 2024 | 4.441 | 0.00 | 0.07% | 4.435 | 4.441 | 4.4308 | 3,700 |
| Jun 18 2024 | 4.438 | 0.02 | 0.56% | 4.418 | 4.4445 | 4.4085 | 3,994 |
| Jun 17 2024 | 4.4133 | -0.01 | -0.28% | 4.405 | 4.4218 | 4.405 | 948 |
| Jun 14 2024 | 4.4255 | 0.01 | 0.16% | 4.4245 | 4.433 | 4.4128 | 10,786 |
| Jun 13 2024 | 4.4182 | -0.02 | -0.38% | 4.427 | 4.427 | 4.4133 | 8,127 |
| Jun 12 2024 | 4.435 | 0.07 | 1.61% | 4.4325 | 4.439 | 4.4258 | 3,518 |
| Jun 11 2024 | 4.3648 | 0.00 | 0.05% | 4.3585 | 4.3728 | 4.3545 | 3,843 |
| Jun 10 2024 | 4.3628 | -0.03 | -0.72% | 4.3915 | 4.3915 | 4.358 | 16,970 |
| Jun 07 2024 | 4.3945 | -0.05 | -1.12% | 4.446 | 4.4525 | 4.393 | 11,058 |
| Jun 06 2024 | 4.4445 | 0.00 | -0.02% | 4.4475 | 4.5108 | 4.4335 | 12,426 |
| Jun 05 2024 | 4.4455 | 0.01 | 0.15% | 4.44 | 4.4633 | 4.4298 | 6,260 |
| Jun 04 2024 | 4.4388 | 0.01 | 0.27% | 4.446 | 4.4582 | 4.4197 | 8,482 |
| Jun 03 2024 | 4.4268 | 0.04 | 0.82% | 4.397 | 4.4333 | 4.3895 | 26,009 |
| May 31 2024 | 4.3908 | 0.01 | 0.23% | 4.376 | 4.4098 | 4.36 | 160,909 |
| May 30 2024 | 4.3805 | 0.02 | 0.45% | 4.3705 | 4.3833 | 4.3665 | 3,409 |
| May 29 2024 | 4.361 | -0.05 | -1.09% | 4.3965 | 4.397 | 4.3605 | 1,793 |
| May 28 2024 | 4.4093 | 0.01 | 0.15% | 4.4225 | 4.4262 | 4.4008 | 14,351 |
| May 24 2024 | 4.4025 | 0.00 | 0.03% | 4.3895 | 4.4058 | 4.382 | 17,216 |
| May 23 2024 | 4.401 | -0.01 | -0.22% | 4.4385 | 4.469 | 4.3828 | 4,537 |
| May 22 2024 | 4.4105 | -0.01 | -0.33% | 4.42 | 4.4238 | 4.399 | 906 |
| May 21 2024 | 4.425 | 0.00 | 0.01% | 4.429 | 4.4468 | 4.4105 | 24,629 |
| May 20 2024 | 4.4245 | -0.01 | -0.20% | 4.43 | 4.4308 | 4.4155 | 14,704 |
| May 17 2024 | 4.4335 | -0.01 | -0.26% | 4.4415 | 4.4415 | 4.4223 | 2,387 |
| May 16 2024 | 4.445 | 0.00 | 0.03% | 4.4475 | 4.4688 | 4.4318 | 11,455 |
| May 15 2024 | 4.4435 | 0.05 | 1.16% | 4.4105 | 4.4568 | 4.4035 | 8,737 |
| May 14 2024 | 4.3925 | 0.00 | 0.10% | 4.394 | 4.4073 | 4.3908 | 9,747 |
| May 13 2024 | 4.3883 | 0.01 | 0.13% | 4.387 | 4.4085 | 4.3835 | 1,128 |
| May 10 2024 | 4.3825 | -0.01 | -0.19% | 4.3935 | 4.4033 | 4.3748 | 7,403 |
| May 09 2024 | 4.391 | 0.00 | 0.02% | 4.3685 | 4.3933 | 4.3598 | 10,872 |
| May 08 2024 | 4.39 | -0.02 | -0.37% | 4.3935 | 4.409 | 4.3818 | 171,500 |
| May 07 2024 | 4.4065 | 0.03 | 0.62% | 4.37 | 4.4175 | 4.37 | 18,782 |
| May 03 2024 | 4.3793 | 0.04 | 0.98% | 4.34 | 4.4633 | 4.34 | 1,702 |
| May 02 2024 | 4.3368 | 0.02 | 0.39% | 4.3445 | 4.3445 | 4.3168 | 4,777 |
| May 01 2024 | 4.3198 | 0.00 | -0.10% | 4.3135 | 4.3363 | 4.297 | 24,591 |
| Apr 30 2024 | 4.324 | -0.03 | -0.68% | 4.35 | 4.3555 | 4.3138 | 1,000 |
| Apr 29 2024 | 4.3535 | 0.04 | 0.86% | 4.341 | 4.3605 | 4.3308 | 1,402 |
