GBIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 99.91 | 99.91 | 99.89 | 99.89 | 0.02 | 0.02% | 934,298 |
| Mar 3, 2025 | 99.86 | 99.88 | 99.86 | 99.87 | -0.30 | -0.30% | 829,500 |
| Feb 28, 2025 | 100.18 | 100.18 | 100.17 | 100.17 | 0.03 | 0.03% | 1,085,268 |
| Feb 27, 2025 | 100.14 | 100.14 | 100.13 | 100.14 | 0.01 | 0.01% | 443,300 |
| Feb 26, 2025 | 100.13 | 100.13 | 100.12 | 100.13 | 0.01 | 0.01% | 528,906 |
| Feb 25, 2025 | 100.11 | 100.12 | 100.10 | 100.12 | 0.03 | 0.03% | 642,816 |
| Feb 24, 2025 | 100.08 | 100.10 | 100.08 | 100.09 | 0.01 | 0.01% | 543,831 |
| Feb 21, 2025 | 100.09 | 100.09 | 100.08 | 100.08 | 0.03 | 0.03% | 694,309 |
| Feb 20, 2025 | 100.04 | 100.05 | 100.04 | 100.05 | 0.01 | 0.01% | 338,500 |
| Feb 19, 2025 | 100.04 | 100.04 | 100.03 | 100.04 | 0.02 | 0.02% | 503,965 |
| Feb 18, 2025 | 100.02 | 100.03 | 100.01 | 100.02 | 0.02 | 0.02% | 662,608 |
| Feb 14, 2025 | 100.01 | 100.01 | 100.00 | 100.00 | 0.04 | 0.04% | 674,338 |
| Feb 13, 2025 | 99.96 | 99.96 | 99.95 | 99.96 | 0.01 | 0.01% | 776,085 |
| Feb 12, 2025 | 99.94 | 99.95 | 99.93 | 99.95 | 0.01 | 0.01% | 631,600 |
| Feb 11, 2025 | 99.94 | 99.95 | 99.93 | 99.94 | 0.02 | 0.02% | 631,751 |
| Feb 10, 2025 | 99.92 | 99.93 | 99.92 | 99.92 | -0.01 | -0.01% | 703,300 |
| Feb 7, 2025 | 99.93 | 99.93 | 99.91 | 99.93 | 0.03 | 0.03% | 640,305 |
| Feb 6, 2025 | 99.90 | 99.90 | 99.88 | 99.90 | 0.03 | 0.03% | 563,838 |
| Feb 5, 2025 | 99.89 | 99.89 | 99.87 | 99.87 | 0.01 | 0.01% | 355,100 |
| Feb 4, 2025 | 99.88 | 99.88 | 99.86 | 99.86 | 0.01 | 0.01% | 864,821 |
| Feb 3, 2025 | 99.86 | 99.87 | 99.85 | 99.85 | -0.34 | -0.34% | 1,424,251 |
| Jan 31, 2025 | 100.20 | 100.21 | 100.19 | 100.19 | 0.03 | 0.03% | 801,507 |
| Jan 30, 2025 | 100.17 | 100.17 | 100.15 | 100.16 | 0.02 | 0.02% | 625,843 |
| Jan 29, 2025 | 100.14 | 100.16 | 100.14 | 100.14 | 0.01 | 0.01% | 372,404 |
| Jan 28, 2025 | 100.15 | 100.15 | 100.13 | 100.13 | 0.00 | 0.00% | 488,449 |
| Jan 27, 2025 | 100.13 | 100.14 | 100.13 | 100.13 | 0.01 | 0.01% | 675,600 |
| Jan 24, 2025 | 100.12 | 100.13 | 100.11 | 100.12 | 0.03 | 0.03% | 577,044 |
| Jan 23, 2025 | 100.08 | 100.09 | 100.07 | 100.09 | 0.03 | 0.03% | 630,000 |
| Jan 22, 2025 | 100.06 | 100.08 | 100.06 | 100.06 | 0.02 | 0.02% | 507,000 |
| Jan 21, 2025 | 100.05 | 100.06 | 100.04 | 100.04 | 0.00 | 0.00% | 814,600 |
| Jan 17, 2025 | 100.06 | 100.06 | 100.04 | 100.04 | 0.03 | 0.03% | 500,515 |
| Jan 16, 2025 | 100.00 | 100.01 | 99.99 | 100.01 | 0.02 | 0.02% | 508,808 |
| Jan 15, 2025 | 99.98 | 99.99 | 99.98 | 99.99 | 0.02 | 0.02% | 519,000 |
| Jan 14, 2025 | 99.96 | 99.98 | 99.96 | 99.97 | 0.01 | 0.01% | 411,604 |
| Jan 13, 2025 | 99.97 | 99.97 | 99.95 | 99.96 | 0.01 | 0.01% | 775,452 |
| Jan 10, 2025 | 99.96 | 99.96 | 99.95 | 99.95 | 0.03 | 0.03% | 935,903 |
| Jan 8, 2025 | 99.91 | 99.92 | 99.90 | 99.92 | 0.03 | 0.03% | 721,213 |
| Jan 7, 2025 | 99.90 | 99.91 | 99.89 | 99.89 | 0.01 | 0.01% | 867,920 |
| Jan 6, 2025 | 99.91 | 99.91 | 99.88 | 99.88 | 0.00 | 0.00% | 555,864 |
| Jan 3, 2025 | 99.88 | 99.89 | 99.88 | 99.88 | 0.03 | 0.03% | 882,035 |
| Jan 2, 2025 | 99.84 | 99.86 | 99.84 | 99.85 | -0.07 | -0.07% | 639,713 |
| Dec 31, 2024 | 99.85 | 99.92 | 99.83 | 99.92 | -0.29 | -0.29% | 952,929 |
| Dec 30, 2024 | 100.20 | 100.22 | 100.20 | 100.21 | 0.01 | 0.01% | 1,263,241 |
| Dec 27, 2024 | 100.20 | 100.21 | 100.19 | 100.20 | 0.04 | 0.04% | 419,900 |
| Dec 26, 2024 | 100.15 | 100.17 | 100.15 | 100.16 | 0.02 | 0.02% | 344,700 |
| Dec 24, 2024 | 100.14 | 100.16 | 100.14 | 100.14 | 0.01 | 0.01% | 674,600 |
| Dec 23, 2024 | 100.13 | 100.14 | 100.12 | 100.13 | 0.01 | 0.01% | 1,156,555 |
| Dec 20, 2024 | 100.13 | 100.13 | 100.11 | 100.12 | 0.03 | 0.03% | 1,098,522 |
| Dec 19, 2024 | 100.09 | 100.09 | 100.07 | 100.09 | 0.01 | 0.01% | 1,462,531 |
| Dec 18, 2024 | 100.08 | 100.08 | 100.06 | 100.08 | 0.03 | 0.03% | 889,423 |