Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabriellas Kitchen Inc (OP: GABLF )

0.0015 UNCHANGED
Last Price Updated: 9:36 AM EDT, Aug 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0650 0.0710 0.0555 0.0710 267,852 +0.01(+14.52%)
May 27, 2021 0.0646 0.0694 0.0600 0.0620 668,502 -0.01(-9.75%)
May 26, 2021 0.0750 0.0751 0.0611 0.0687 1,232,769 -0.00(-0.43%)
May 25, 2021 0.0753 0.0763 0.0650 0.0690 485,246 +0.01(+8.15%)
May 24, 2021 0.0751 0.0751 0.0638 0.0638 80,264 -0.01(-7.80%)
May 21, 2021 0.0650 0.0752 0.0615 0.0692 571,037 +0.00(+6.96%)
May 20, 2021 0.0700 0.0789 0.0647 0.0647 933,040 -0.01(-14.64%)
May 19, 2021 0.0745 0.0758 0.0622 0.0758 722,815 +0.01(+9.86%)
May 18, 2021 0.0983 0.1000 0.0665 0.0690 3,653,899 -0.03(-31.21%)
May 17, 2021 0.1170 0.1280 0.0934 0.1003 5,316,840 -0.00(-3.56%)
May 14, 2021 0.0876 0.1150 0.0800 0.1040 6,574,808 +0.01(+15.04%)
May 13, 2021 0.0910 0.0910 0.0750 0.0904 827,249 +0.01(+6.35%)
May 12, 2021 0.0817 0.0910 0.0800 0.0850 1,416,690 -0.01(-6.59%)
May 11, 2021 0.0794 0.0920 0.0700 0.0910 499,552 +0.01(+15.92%)
May 10, 2021 0.0719 0.0920 0.0714 0.0785 94,698 -0.00(-1.88%)
May 07, 2021 0.0920 0.0920 0.0771 0.0800 64,646 +0.00(+0.00%)
May 06, 2021 0.0650 0.0950 0.0650 0.0800 173,855 +0.00(+0.13%)
May 05, 2021 0.0864 0.0864 0.0783 0.0799 78,400 -0.00(-0.13%)
May 04, 2021 0.0790 0.0830 0.0510 0.0800 657,980 +0.01(+6.67%)
May 03, 2021 0.0595 0.0872 0.0500 0.0750 819,335 +0.02(+27.33%)
Apr 30, 2021 0.0771 0.0771 0.0512 0.0589 116,400 -0.02(-21.47%)
Apr 29, 2021 0.0825 0.0835 0.0635 0.0750 117,710 -0.01(-8.42%)
Apr 28, 2021 0.0752 0.0819 0.0675 0.0819 90,730 +0.01(+10.68%)
Apr 27, 2021 0.0605 0.0800 0.0605 0.0740 257,317 -0.01(-7.04%)
Apr 26, 2021 0.0855 0.0940 0.0630 0.0796 99,962 -0.00(-5.24%)
Apr 23, 2021 0.0721 0.1950 0.0500 0.0840 338,900 +0.00(+5.00%)
Feb 12, 2021 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Feb 11, 2021 0.0829 0.0883 0.0750 0.0790 283,513 -0.00(-2.83%)
Feb 10, 2021 0.0812 0.0883 0.0734 0.0813 461,876 +0.00(+1.62%)
Feb 09, 2021 0.0873 0.0873 0.0720 0.0800 1,465,953 +0.00(+1.14%)
Feb 08, 2021 0.0666 0.0899 0.0598 0.0791 1,850,365 +0.00(+5.61%)
Feb 05, 2021 0.0597 0.0749 0.0550 0.0749 587,300 +0.02(+46.86%)
Feb 04, 2021 0.0516 0.0557 0.0508 0.0510 138,526 -0.00(-8.77%)
Feb 03, 2021 0.0558 0.0559 0.0489 0.0559 49,300 +0.00(+0.18%)
Feb 02, 2021 0.0516 0.0601 0.0452 0.0558 39,048 +0.00(+9.41%)
Feb 01, 2021 0.0500 0.0535 0.0468 0.0510 141,180 -0.00(-4.49%)
Jan 29, 2021 0.0547 0.0560 0.0500 0.0534 67,300 -0.00(-4.30%)
Jan 28, 2021 0.0558 0.0558 0.0500 0.0558 47,435 +0.00(+1.45%)
Jan 27, 2021 0.0530 0.0600 0.0500 0.0550 105,050 +0.00(+2.80%)
Jan 26, 2021 0.0600 0.0600 0.0535 0.0535 137,084 -0.00(-0.74%)
Jan 25, 2021 0.0500 0.0700 0.0500 0.0539 45,076 -0.01(-14.31%)
Jan 22, 2021 0.0700 0.0700 0.0541 0.0629 64,900 -0.00(-2.33%)
Jan 21, 2021 0.0599 0.0644 0.0599 0.0644 64,200 +0.00(+6.80%)
Jan 20, 2021 0.0423 0.0690 0.0423 0.0603 63,600 +0.01(+10.64%)
Jan 19, 2021 0.0644 0.0644 0.0510 0.0545 125,205 -0.01(-9.92%)
Jan 15, 2021 0.0660 0.0750 0.0450 0.0605 241,800 -0.00(-6.78%)
Jan 14, 2021 0.0668 0.0750 0.0580 0.0649 113,247 -0.00(-3.13%)
Jan 13, 2021 0.0750 0.0750 0.0553 0.0670 61,345 +0.01(+16.12%)
Jan 12, 2021 0.0645 0.0645 0.0538 0.0577 108,364 -0.00(-3.83%)
Jan 11, 2021 0.0524 0.0646 0.0524 0.0600 76,607 +0.01(+25.00%)
Jan 08, 2021 0.0460 0.0484 0.0460 0.0480 206,500 +0.00(+6.19%)
Jan 07, 2021 0.0452 0.0452 0.0452 50 +0.00(+0.00%)
Jan 06, 2021 0.0458 0.0480 0.0349 0.0452 66,822 +0.01(+13.00%)
Jan 05, 2021 0.0260 0.0519 0.0260 0.0400 79,495 +0.00(+7.24%)
Jan 04, 2021 0.0342 0.0452 0.0342 0.0373 39,220 +0.00(+6.27%)
Dec 31, 2020 0.0351 0.0351 0.0351 10,557 -0.01(-15.42%)
Dec 30, 2020 0.0341 0.0420 0.0341 0.0415 10,557 +0.00(+2.22%)
Dec 28, 2020 0.0406 0.0406 0.0406 0 +0.00(+2.27%)
Dec 24, 2020 0.0450 0.0450 0.0358 0.0397 50,500 -0.00(-3.17%)
Dec 23, 2020 0.0415 0.0480 0.0376 0.0410 21,409 -0.00(-6.18%)
Dec 22, 2020 0.0440 0.0440 0.0355 0.0437 82,577 +0.00(+12.05%)
Dec 21, 2020 0.0379 0.0400 0.0379 0.0390 5,433 -0.00(-2.50%)
Dec 18, 2020 0.0471 0.0471 0.0400 0.0400 68,000 -0.01(-17.01%)
Dec 17, 2020 0.0480 0.0490 0.0438 0.0482 62,100 +0.00(+0.21%)
Dec 16, 2020 0.0450 0.0482 0.0440 0.0481 55,092 -0.00(-1.84%)
Dec 15, 2020 0.0470 0.0490 0.0457 0.0490 4,100 +0.01(+13.95%)
Dec 14, 2020 0.0367 0.0500 0.0367 0.0430 89,555 -0.00(-9.09%)
Dec 11, 2020 0.0660 0.0660 0.0366 0.0473 56,100 -0.00(-5.40%)
Dec 10, 2020 0.0497 0.0528 0.0497 0.0500 2,300 -0.00(-6.37%)
Dec 09, 2020 0.0610 0.0610 0.0459 0.0534 3,165 -0.00(-2.20%)
Dec 08, 2020 0.0639 0.0640 0.0480 0.0546 385,456 -0.01(-14.69%)
Dec 07, 2020 0.0675 0.0686 0.0600 0.0640 152,878 +0.00(+0.63%)
Dec 04, 2020 0.0752 0.0752 0.0600 0.0636 94,100 -0.01(-15.20%)
Dec 03, 2020 0.1292 0.1292 0.0600 0.0750 892,775 +0.00(+0.00%)
Dec 02, 2020 0.0930 0.1000 0.0746 0.0750 357,406 -0.00(-5.66%)
Dec 01, 2020 0.0639 0.0795 0.0639 0.0795 480,167 +0.01(+14.39%)
Nov 30, 2020 0.0658 0.0705 0.0658 0.0695 140,250 +0.02(+39.00%)
Nov 27, 2020 0.0500 0.0500 0.0500 0.0500 600 -0.00(-8.93%)
Nov 24, 2020 0.0549 0.0549 0.0549 0 +0.00(+0.37%)
Nov 23, 2020 0.0500 0.0547 0.0390 0.0547 22,940 +0.00(+9.40%)
Nov 20, 2020 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Nov 19, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+21.95%)
Nov 18, 2020 0.0587 0.0587 0.0410 0.0410 12,000 -0.02(-32.79%)
Nov 17, 2020 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+0.00%)
Nov 16, 2020 0.0547 0.0610 0.0516 0.0610 29,355 +0.01(+18.45%)
Nov 13, 2020 0.0279 0.0515 0.0279 0.0515 11,000 +0.02(+45.07%)
Nov 12, 2020 0.0400 0.0400 0.0251 0.0355 24,050 -0.00(-11.25%)
Nov 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 09, 2020 0.0398 0.0434 0.0396 0.0400 172,250 +0.00(+8.99%)
Nov 06, 2020 0.0395 0.0395 0.0367 0.0367 73,000 -0.00(-6.85%)
Nov 05, 2020 0.0350 0.0394 0.0350 0.0394 89,000 +0.00(+12.57%)
Nov 04, 2020 0.0382 0.0392 0.0251 0.0350 80,675 -0.00(-10.71%)
Nov 03, 2020 0.0392 0.0392 0.0390 0.0392 70,000 +0.00(+0.26%)
Nov 02, 2020 0.0300 0.0391 0.0300 0.0391 20,842 +0.00(+0.00%)
Oct 30, 2020 0.0216 0.0391 0.0216 0.0391 23,000 +0.00(+2.09%)
Oct 29, 2020 0.0383 0.0383 0.0383 0.0383 1,000 -0.00(-2.30%)
Oct 28, 2020 0.0391 0.0392 0.0391 0.0392 10,400 +0.02(+80.65%)
Oct 27, 2020 0.0304 0.0391 0.0217 0.0217 224,100 -0.01(-38.00%)
Oct 26, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Oct 23, 2020 0.0340 0.0350 0.0330 0.0350 53,700 +0.00(+2.94%)
Oct 22, 2020 0.0330 0.0340 0.0330 0.0340 50,000 +0.00(+0.00%)
Oct 21, 2020 0.0330 0.0340 0.0330 0.0340 13,043 +0.01(+55.25%)
Oct 20, 2020 0.0219 0.0330 0.0219 0.0219 27,700 -0.01(-33.64%)
Oct 19, 2020 0.0218 0.0330 0.0218 0.0330 50,000 +0.00(+10.37%)
Oct 15, 2020 0.0299 0.0299 0.0299 0 -0.01(-30.47%)
Oct 08, 2020 0.0430 0.0430 0.0430 0 +0.00(+13.16%)
Oct 07, 2020 0.0251 0.0380 0.0251 0.0380 45,000 -0.00(-5.00%)
Oct 06, 2020 0.0385 0.0400 0.0385 0.0400 28,725 +0.00(+0.00%)
Oct 05, 2020 0.0251 0.0400 0.0251 0.0400 14,000 +0.00(+2.56%)
Oct 02, 2020 0.0400 0.0400 0.0268 0.0390 60,600 +0.01(+35.42%)
Oct 01, 2020 0.0288 0.0288 0.0288 40 +0.00(+0.00%)
Sep 30, 2020 0.0350 0.0350 0.0288 0.0288 4,600 -0.01(-28.00%)
Sep 29, 2020 0.0460 0.0460 0.0400 0.0400 310,401 +0.00(+11.11%)
Sep 28, 2020 0.0251 0.0360 0.0251 0.0360 10,175 -0.01(-14.89%)
Sep 25, 2020 0.0425 0.0425 0.0390 0.0423 40,500 -0.00(-0.47%)
Sep 24, 2020 0.0390 0.0425 0.0390 0.0425 3,250 +0.00(+9.82%)
Sep 23, 2020 0.0388 0.0388 0.0349 0.0387 22,400 +0.00(+10.57%)
Sep 22, 2020 0.0252 0.0350 0.0252 0.0350 34,000 -0.00(-12.28%)
Sep 18, 2020 0.0399 0.0399 0.0399 0 -0.00(-1.48%)
Sep 16, 2020 0.0405 0.0405 0.0405 0 +0.00(+13.76%)
Sep 15, 2020 0.0556 0.0556 0.0356 0.0356 36,400 -0.00(-11.88%)
Sep 10, 2020 0.0404 0.0404 0.0404 0 +0.01(+22.42%)
Sep 09, 2020 0.0300 0.0330 0.0300 0.0330 35,618 -0.01(-17.50%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 +0.01(+20.48%)
Sep 03, 2020 0.0332 0.0332 0.0332 95 +0.00(+0.00%)
Sep 02, 2020 0.0332 0.0332 0.0332 0.0332 10,000 +0.00(+0.61%)
Sep 01, 2020 0.0356 0.0400 0.0330 0.0330 69,470 +0.01(+59.42%)
Aug 28, 2020 0.0207 0.0207 0.0207 0 -0.01(-41.69%)
Aug 27, 2020 0.0330 0.0355 0.0330 0.0355 28,782 +0.00(+1.72%)
Aug 25, 2020 0.0349 0.0349 0.0349 0 -0.01(-18.46%)
Aug 24, 2020 0.0390 0.0428 0.0390 0.0428 1,100 -0.00(-0.23%)
Aug 21, 2020 0.0428 0.0429 0.0428 0.0429 16,400 +0.00(+0.23%)
Aug 20, 2020 0.0290 0.0428 0.0251 0.0428 95,535 -0.00(-0.23%)
Aug 19, 2020 0.0431 0.0431 0.0150 0.0429 28,100 -0.00(-0.23%)
Aug 18, 2020 0.0429 0.0430 0.0429 0.0430 15,610 -0.00(-7.92%)
Aug 17, 2020 0.0450 0.0467 0.0450 0.0467 30,000 -0.00(-6.60%)
Aug 14, 2020 0.0503 0.0503 0.0465 0.0500 47,000 -0.00(-3.85%)
Aug 12, 2020 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Aug 11, 2020 0.0440 0.0510 0.0440 0.0510 90,000 +0.01(+15.91%)
Aug 10, 2020 0.0312 0.0440 0.0312 0.0440 61,100 -0.00(-4.35%)
Aug 07, 2020 0.0324 0.0470 0.0324 0.0460 32,000 +0.00(+0.00%)
Aug 06, 2020 0.0420 0.0460 0.0420 0.0460 146,000 +0.01(+16.46%)
Aug 04, 2020 0.0395 0.0395 0.0395 0 -0.00(-1.25%)
Jul 31, 2020 0.0400 0.0400 0.0400 0 -0.01(-18.03%)
Jul 29, 2020 0.0488 0.0488 0.0488 0 +0.00(+6.09%)
Jul 27, 2020 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Jul 23, 2020 0.0460 0.0460 0.0460 0 +0.00(+5.75%)
Jul 22, 2020 0.0480 0.0480 0.0435 0.0435 17,500 +0.00(+8.75%)
Jul 21, 2020 0.0400 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jul 20, 2020 0.0400 0.0400 0.0400 0.0400 1,300 +0.00(+0.00%)
Jul 17, 2020 0.0400 0.0400 0.0400 15 +0.00(+0.00%)
Jul 16, 2020 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Jul 15, 2020 0.0400 0.0400 0.0400 0.0400 1,513 +0.00(+0.00%)
Jul 13, 2020 0.0400 0.0400 0.0400 0 -0.02(-28.57%)
Jul 10, 2020 0.0430 0.0560 0.0400 0.0560 40,000 +0.01(+15.70%)
Jul 08, 2020 0.0484 0.0484 0.0484 0 -0.00(-1.83%)
Jul 06, 2020 0.0493 0.0493 0.0493 0 -0.01(-16.44%)
Jul 02, 2020 0.0590 0.0590 0.0590 48 +0.00(+0.00%)
Jul 01, 2020 0.0590 0.0590 0.0590 0.0590 1,017 +0.00(+5.17%)
Jun 29, 2020 0.0561 0.0561 0.0561 0 -0.00(-0.18%)
Jun 26, 2020 0.0532 0.0562 0.0532 0.0562 1,900 -0.00(-3.27%)
Jun 23, 2020 0.0581 0.0581 0.0581 0 +0.02(+48.59%)
Jun 19, 2020 0.0391 0.0391 0.0391 0 -0.01(-21.49%)
Jun 17, 2020 0.0498 0.0498 0.0498 0 -0.00(-0.99%)
Jun 16, 2020 0.0503 0.0503 0.0503 0.0503 1,000 -0.01(-14.75%)
Jun 15, 2020 0.0590 0.0590 0.0300 0.0590 8,125 +0.01(+10.28%)
Jun 12, 2020 0.0535 0.0535 0.0535 0.0535 200 +0.01(+12.63%)
Jun 10, 2020 0.0475 0.0475 0.0475 0 +0.00(+0.00%)
Jun 09, 2020 0.0475 0.0475 0.0471 0.0475 42,010 +0.01(+19.35%)
Jun 08, 2020 0.0398 0.0398 0.0398 0.0398 8,000 -0.00(-5.69%)
Jun 05, 2020 0.0422 0.0422 0.0250 0.0422 3,100 +0.00(+0.48%)
Jun 03, 2020 0.0420 0.0420 0.0420 0 +0.01(+40.00%)
Jun 02, 2020 0.0245 0.0400 0.0200 0.0300 78,800 -0.01(-21.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.