Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gabriellas Kitchen Inc (OP: GABLF )

N/A 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 29, 2020 0.0340 0.0376 0.0200 0.0200 6,200 -0.02(-50.00%)
May 28, 2020 0.0400 0.0400 0.0400 0.0400 500 -0.00(-2.91%)
May 27, 2020 0.0413 0.0413 0.0412 0.0412 547 -0.00(-0.24%)
May 26, 2020 0.0360 0.0413 0.0360 0.0413 3,819 +0.00(+8.68%)
May 22, 2020 0.0380 0.0380 0.0380 80 +0.00(+0.00%)
May 21, 2020 0.0380 0.0380 0.0380 0.0380 20,000 +0.00(+0.00%)
May 20, 2020 0.0380 0.0380 0.0380 0.0380 134,000 -0.00(-8.87%)
May 19, 2020 0.0410 0.0417 0.0410 0.0417 2,390 -0.01(-25.54%)
May 18, 2020 0.0434 0.0560 0.0379 0.0560 63,956 +0.02(+38.61%)
May 15, 2020 0.0380 0.0405 0.0369 0.0404 214,300 +0.01(+34.67%)
May 14, 2020 0.0300 0.0300 0.0300 13 +0.00(+0.00%)
May 13, 2020 0.0300 0.0300 0.0300 0.0300 29,900 -0.01(-20.21%)
May 12, 2020 0.0376 0.0376 0.0376 12 +0.00(+0.00%)
May 11, 2020 0.0400 0.0400 0.0376 0.0376 34,000 +0.01(+24.09%)
May 08, 2020 0.0303 0.0303 0.0303 0.0303 900 -0.01(-25.19%)
May 07, 2020 0.0405 0.0405 0.0405 0.0405 2,000 +0.01(+35.00%)
May 05, 2020 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
May 04, 2020 0.0234 0.0234 0.0200 0.0200 200 -0.01(-42.20%)
May 01, 2020 0.0273 0.0346 0.0273 0.0346 152,600 -0.01(-22.25%)
Apr 29, 2020 0.0445 0.0445 0.0445 0 +0.00(+1.14%)
Apr 27, 2020 0.0440 0.0440 0.0440 0 +0.00(+7.32%)
Apr 23, 2020 0.0410 0.0410 0.0410 0 -0.02(-28.57%)
Apr 20, 2020 0.0574 0.0574 0.0574 0 -0.00(-5.90%)
Apr 16, 2020 0.0610 0.0610 0.0610 0 -0.00(-1.29%)
Apr 15, 2020 0.0618 0.0618 0.0618 0.0618 1,200 +0.02(+35.82%)
Apr 13, 2020 0.0455 0.0455 0.0455 0 -0.00(-9.00%)
Apr 09, 2020 0.0531 0.0550 0.0500 0.0500 36,700 -0.00(-4.76%)
Apr 08, 2020 0.0400 0.0525 0.0400 0.0525 3,500 -0.00(-4.37%)
Apr 07, 2020 0.0401 0.0549 0.0401 0.0549 27,031 +0.02(+51.24%)
Apr 03, 2020 0.0363 0.0363 0.0363 0 +0.01(+20.60%)
Mar 25, 2020 0.0301 0.0301 0.0301 0 -0.01(-16.39%)
Mar 24, 2020 0.0360 0.0360 0.0360 0.0360 700 +0.00(+10.77%)
Mar 23, 2020 0.0325 0.0325 0.0325 0.0325 450 -0.01(-18.75%)
Mar 18, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 17, 2020 0.0500 0.0500 0.0500 0.0500 9,900 +0.01(+36.99%)
Mar 16, 2020 0.0365 0.0365 0.0365 0.0365 2,000 -0.01(-27.00%)
Mar 13, 2020 0.0410 0.0500 0.0400 0.0500 20,000 +0.01(+11.11%)
Mar 12, 2020 0.0450 0.0556 0.0450 0.0450 7,500 -0.02(-25.25%)
Mar 09, 2020 0.0602 0.0602 0.0602 0 -0.01(-12.75%)
Mar 06, 2020 0.0430 0.0711 0.0430 0.0690 8,200 +0.01(+15.00%)
Mar 05, 2020 0.0715 0.0715 0.0600 0.0600 29,925 +0.00(+0.00%)
Mar 04, 2020 0.0600 0.0600 0.0600 0.0600 167 -0.01(-9.50%)
Mar 03, 2020 0.0600 0.0663 0.0600 0.0663 4,117 -0.00(-5.29%)
Mar 02, 2020 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-0.14%)
Feb 28, 2020 0.0525 0.0701 0.0525 0.0701 2,000 -0.00(-4.10%)
Feb 27, 2020 0.0731 0.0731 0.0731 0.0731 100,000 -0.01(-8.74%)
Feb 26, 2020 0.0765 0.0801 0.0765 0.0801 22,492 +0.01(+13.46%)
Feb 25, 2020 0.0849 0.0849 0.0706 0.0706 21,000 -0.01(-16.05%)
Feb 24, 2020 0.0740 0.0917 0.0740 0.0841 39,332 -0.00(-3.33%)
Feb 21, 2020 0.0810 0.0946 0.0810 0.0870 102,000 +0.02(+23.58%)
Feb 20, 2020 0.0678 0.0910 0.0620 0.0704 39,600 +0.00(+5.39%)
Feb 19, 2020 0.0700 0.0700 0.0668 0.0668 800 -0.00(-6.57%)
Feb 18, 2020 0.0699 0.0715 0.0699 0.0715 13,900 +0.00(+2.14%)
Feb 14, 2020 0.0875 0.0875 0.0700 0.0700 10,500 -0.00(-5.66%)
Feb 12, 2020 0.0742 0.0742 0.0742 0 -0.01(-8.96%)
Feb 07, 2020 0.0815 0.0815 0.0815 0 -0.01(-14.21%)
Feb 06, 2020 0.0853 0.0950 0.0853 0.0950 141,026 +0.01(+12.96%)
Feb 05, 2020 0.0841 0.0841 0.0841 134 +0.00(+0.00%)
Feb 04, 2020 0.0792 0.0849 0.0792 0.0841 7,887 +0.01(+8.10%)
Feb 03, 2020 0.0778 0.0778 0.0778 0.0778 1,000 +0.00(+3.73%)
Jan 31, 2020 0.0750 0.0851 0.0750 0.0750 339,600 +0.00(+0.00%)
Jan 30, 2020 0.0750 0.0750 0.0700 0.0750 246,900 +0.00(+0.00%)
Jan 29, 2020 0.0750 0.0815 0.0750 0.0750 23,150 +0.00(+7.14%)
Jan 28, 2020 0.0650 0.0700 0.0650 0.0700 4,100 -0.00(-0.43%)
Jan 24, 2020 0.0703 0.0703 0.0703 0 +0.01(+8.49%)
Jan 23, 2020 0.0650 0.0650 0.0648 0.0648 88,300 -0.01(-7.95%)
Jan 22, 2020 0.0698 0.0800 0.0600 0.0704 227,774 +0.01(+7.98%)
Jan 21, 2020 0.0870 0.0870 0.0563 0.0652 57,119 -0.02(-25.99%)
Jan 17, 2020 0.0800 0.0970 0.0780 0.0881 457,900 +0.02(+25.86%)
Jan 16, 2020 0.0778 0.0816 0.0700 0.0700 57,955 +0.01(+10.58%)
Jan 15, 2020 0.0624 0.0740 0.0563 0.0633 96,023 +0.00(+1.44%)
Jan 14, 2020 0.0547 0.0638 0.0409 0.0624 121,627 +0.01(+13.87%)
Jan 13, 2020 0.0500 0.0587 0.0500 0.0548 51,042 +0.01(+10.04%)
Jan 10, 2020 0.0549 0.0550 0.0498 0.0498 18,500 -0.00(-4.78%)
Jan 09, 2020 0.0500 0.0547 0.0497 0.0523 57,022 -0.00(-0.19%)
Jan 08, 2020 0.0665 0.0665 0.0504 0.0524 181,346 +0.00(+3.97%)
Jan 06, 2020 0.0504 0.0504 0.0504 0 -0.03(-34.55%)
Jan 02, 2020 0.0770 0.0770 0.0770 0 +0.01(+9.37%)
Dec 23, 2019 0.0704 0.0704 0.0704 0 +0.01(+20.55%)
Dec 19, 2019 0.0584 0.0584 0.0584 0 -0.02(-25.89%)
Dec 18, 2019 0.0705 0.0800 0.0705 0.0788 282,750 +0.01(+7.07%)
Dec 16, 2019 0.0736 0.0736 0.0736 0 -0.00(-0.41%)
Dec 13, 2019 0.0809 0.0830 0.0739 0.0739 624,600 -0.01(-9.44%)
Dec 12, 2019 0.0816 0.0816 0.0816 0.0816 8,000 +0.01(+16.57%)
Dec 11, 2019 0.0745 0.0745 0.0700 0.0700 1,000 -0.01(-15.66%)
Dec 10, 2019 0.0851 0.0851 0.0830 0.0830 12,000 -0.00(-1.43%)
Dec 06, 2019 0.0842 0.0842 0.0842 0 +0.00(+2.43%)
Dec 05, 2019 0.0886 0.0886 0.0822 0.0822 3,500 -0.00(-3.18%)
Dec 04, 2019 0.0849 0.0849 0.0849 0.0849 900 -0.00(-4.28%)
Dec 03, 2019 0.0900 0.0900 0.0887 0.0887 17,600 -0.01(-9.49%)
Dec 02, 2019 0.0980 0.0980 0.0980 25 +0.00(+0.00%)
Nov 27, 2019 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Nov 26, 2019 0.0980 0.0980 0.0980 0.0980 8,000 -0.00(-0.91%)
Nov 25, 2019 0.0989 0.0989 0.0989 0.0989 10,000 +0.01(+6.34%)
Nov 22, 2019 0.0930 0.0930 0.0930 0.0930 10,000 -0.01(-9.44%)
Nov 21, 2019 0.1027 0.1027 0.1027 9 +0.00(+0.00%)
Nov 20, 2019 0.0948 0.1060 0.0814 0.1027 12,700 +0.01(+9.96%)
Nov 19, 2019 0.0934 0.0934 0.0934 1 +0.00(+0.00%)
Nov 18, 2019 0.1010 0.1010 0.0847 0.0934 12,000 +0.01(+10.66%)
Nov 15, 2019 0.0731 0.0844 0.0731 0.0844 2,500 -0.00(-3.54%)
Nov 14, 2019 0.0875 0.0875 0.0875 0.0875 1,000 -0.02(-21.88%)
Nov 13, 2019 0.1120 0.1120 0.1120 0.1120 509 +0.02(+17.89%)
Nov 12, 2019 0.1000 0.1000 0.0950 0.0950 60,000 +0.02(+20.10%)
Nov 11, 2019 0.0791 0.0791 0.0791 0.0791 1,099 -0.02(-21.53%)
Nov 08, 2019 0.1120 0.1120 0.0905 0.1008 51,800 +0.01(+12.25%)
Nov 07, 2019 0.0898 0.0898 0.0898 0.0898 100 -0.00(-2.18%)
Nov 06, 2019 0.0956 0.0956 0.0918 0.0918 10,627 -0.00(-4.57%)
Nov 05, 2019 0.0962 0.0962 0.0962 0.0962 2,830 -0.01(-8.82%)
Nov 01, 2019 0.1055 0.1055 0.1055 0 +0.01(+13.56%)
Oct 29, 2019 0.0929 0.0929 0.0929 0 -0.01(-6.63%)
Oct 24, 2019 0.0995 0.0995 0.0995 0 -0.01(-10.36%)
Oct 23, 2019 0.1110 0.1110 0.1110 0.1110 4,000 +0.01(+11.00%)
Oct 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-10.47%)
Oct 16, 2019 0.1117 0.1117 0.1117 0 -0.01(-8.44%)
Oct 15, 2019 0.1270 0.1270 0.1220 0.1220 10,000 -0.01(-6.66%)
Oct 11, 2019 0.1307 0.1307 0.1307 0 -0.01(-7.04%)
Oct 10, 2019 0.1660 0.1660 0.1406 0.1406 31,200 -0.04(-24.08%)
Oct 08, 2019 0.1852 0.1852 0.1852 0 -0.01(-5.51%)
Oct 07, 2019 0.1898 0.1960 0.1898 0.1960 360 -0.01(-6.22%)
Oct 04, 2019 0.1791 0.2100 0.1791 0.2090 35,000 +0.03(+19.43%)
Oct 03, 2019 0.1680 0.1750 0.1680 0.1750 1,591 -0.00(-0.28%)
Oct 02, 2019 0.1755 0.1755 0.1755 0.1755 4,000 -0.01(-6.05%)
Sep 30, 2019 0.1868 0.1868 0.1868 0 +0.02(+10.53%)
Sep 27, 2019 0.1690 0.1732 0.1690 0.1690 2,900 -0.02(-11.43%)
Sep 26, 2019 0.1873 0.1908 0.1873 0.1908 1,195 +0.02(+13.57%)
Sep 25, 2019 0.1700 0.1700 0.1680 0.1680 5,000 -0.01(-6.30%)
Sep 24, 2019 0.1775 0.1800 0.1609 0.1793 6,600 -0.01(-5.63%)
Sep 23, 2019 0.2046 0.2080 0.1866 0.1900 13,550 -0.03(-11.87%)
Sep 19, 2019 0.2156 0.2156 0.2156 0 +0.00(+0.28%)
Sep 18, 2019 0.2137 0.2150 0.2137 0.2150 2,500 +0.00(+0.80%)
Sep 17, 2019 0.2261 0.2261 0.2133 0.2133 5,999 -0.02(-6.65%)
Sep 16, 2019 0.2283 0.2379 0.2247 0.2285 43,285 +0.03(+15.87%)
Sep 13, 2019 0.2051 0.2051 0.1972 0.1972 5,500 +0.01(+3.79%)
Sep 12, 2019 0.1900 0.1900 0.1900 0.1900 5,000 -0.04(-17.39%)
Sep 11, 2019 0.2150 0.2300 0.2150 0.2300 60,000 +0.00(+1.63%)
Sep 10, 2019 0.2300 0.2300 0.2263 0.2263 3,500 -0.01(-3.95%)
Sep 06, 2019 0.2356 0.2356 0.2356 0 -0.01(-5.76%)
Sep 05, 2019 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+2.59%)
Sep 04, 2019 0.2343 0.2437 0.2305 0.2437 14,900 +0.02(+7.64%)
Sep 03, 2019 0.2434 0.2445 0.2263 0.2264 4,500 -0.02(-8.34%)
Aug 30, 2019 0.2470 0.2470 0.2470 0.2470 1,000 +0.01(+4.13%)
Aug 29, 2019 0.2372 0.2372 0.2372 0.2372 5,000 +0.05(+29.90%)
Aug 27, 2019 0.1826 0.1826 0.1826 0 -0.09(-33.84%)
Aug 26, 2019 0.2600 0.2790 0.2590 0.2760 40,007 +0.02(+6.15%)
Aug 23, 2019 0.2597 0.2600 0.2597 0.2600 2,000 -0.02(-7.04%)
Aug 21, 2019 0.2797 0.2797 0.2797 0 -0.00(-0.11%)
Aug 20, 2019 0.2800 0.2800 0.2800 0.2800 3,839 +0.00(+0.00%)
Aug 19, 2019 0.2800 0.2804 0.2800 0.2800 8,300 +0.02(+7.69%)
Aug 15, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Aug 14, 2019 0.2550 0.2550 0.2550 0.2550 40,000 -0.01(-5.06%)
Aug 13, 2019 0.2738 0.2910 0.2686 0.2686 49,282 -0.01(-1.90%)
Aug 12, 2019 0.2779 0.2781 0.2738 0.2738 5,640 +0.00(+0.88%)
Aug 08, 2019 0.2714 0.2714 0.2714 0 +0.01(+4.38%)
Aug 07, 2019 0.2689 0.2689 0.2600 0.2600 5,500 -0.06(-18.98%)
Aug 05, 2019 0.3209 0.3209 0.3209 0 +0.05(+16.65%)
Aug 01, 2019 0.2751 0.2751 0.2751 0 +0.03(+10.04%)
Jul 29, 2019 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Jul 25, 2019 0.2750 0.2750 0.2750 0 +0.01(+5.28%)
Jul 24, 2019 0.2612 0.2612 0.2612 0.2612 1,000 +0.02(+8.83%)
Jul 22, 2019 0.2400 0.2400 0.2400 0 -0.01(-3.23%)
Jul 18, 2019 0.2480 0.2480 0.2480 0 -0.00(-0.80%)
Jul 17, 2019 0.2675 0.2675 0.2500 0.2500 4,029 -0.02(-7.75%)
Jul 12, 2019 0.2710 0.2710 0.2710 0 +0.00(+0.44%)
Jul 11, 2019 0.2698 0.2698 0.2698 0.2698 2,000 -0.00(-1.17%)
Jul 10, 2019 0.2730 0.2730 0.2730 0.2730 500 +0.00(+1.11%)
Jul 09, 2019 0.2700 0.2700 0.2700 0.2700 125 -0.01(-2.46%)
Jul 08, 2019 0.2730 0.2768 0.2654 0.2768 56,115 +0.03(+11.03%)
Jul 05, 2019 0.2880 0.2880 0.2493 0.2493 78,200 -0.04(-15.00%)
Jul 03, 2019 0.2933 0.2933 0.2933 0.2933 10,300 +0.00(+0.27%)
Jul 02, 2019 0.2925 0.2925 0.2925 0.2925 49,000 +0.01(+2.38%)
Jul 01, 2019 0.2857 0.2857 0.2857 0.2857 1,000 +0.00(+0.04%)
Jun 28, 2019 0.2881 0.2881 0.2856 0.2856 20,000 -0.00(-0.90%)
Jun 27, 2019 0.2881 0.2882 0.2881 0.2882 6,700 -0.00(-0.21%)
Jun 26, 2019 0.3180 0.3180 0.2700 0.2888 4,050 -0.00(-1.26%)
Jun 25, 2019 0.2945 0.2945 0.2791 0.2925 34,000 -0.01(-2.50%)
Jun 24, 2019 0.3000 0.3000 0.3000 0.3000 5,000 +0.02(+8.97%)
Jun 21, 2019 0.2753 0.2753 0.2753 0.2753 36,300 -0.00(-0.04%)
Jun 20, 2019 0.2644 0.2754 0.2644 0.2754 11,400 +0.01(+2.00%)
Jun 19, 2019 0.2908 0.2908 0.2700 0.2700 8,636 -0.02(-5.56%)
Jun 18, 2019 0.2936 0.2936 0.2859 0.2859 2,673 -0.01(-4.70%)
Jun 17, 2019 0.3050 0.3090 0.2974 0.3000 27,440 -0.01(-3.97%)
Jun 14, 2019 0.3124 0.3124 0.3124 0.3124 2,000 -0.01(-2.50%)
Jun 13, 2019 0.3270 0.3270 0.3204 0.3204 9,200 +0.01(+4.47%)
Jun 12, 2019 0.3025 0.3157 0.3025 0.3067 4,830 +0.01(+2.23%)
Jun 11, 2019 0.3255 0.3330 0.2947 0.3000 93,075 -0.03(-10.07%)
Jun 10, 2019 0.3524 0.3524 0.3336 0.3336 139,968 -0.02(-4.85%)
Jun 07, 2019 0.3338 0.3714 0.3285 0.3506 36,600 +0.02(+6.24%)
Jun 06, 2019 0.2968 0.3410 0.2968 0.3300 78,650 +0.04(+14.62%)
Jun 05, 2019 0.2787 0.3000 0.2787 0.2879 21,508 +0.01(+4.65%)
Jun 04, 2019 0.2560 0.2880 0.2560 0.2751 23,736 +0.01(+2.27%)
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.