GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	37.30	37.39	37.29	37.37	37.37	0.25%	4,216
Nov 21, 2024	37.30	37.30	37.19	37.27	37.27	0.07%	7,093
Nov 20, 2024	37.30	37.30	37.12	37.24	37.24	-0.02%	4,445
Nov 19, 2024	37.15	37.30	37.15	37.25	37.25	0.05%	16,751
Nov 18, 2024	37.15	37.27	37.15	37.23	37.23	0.22%	15,658
Nov 15, 2024	37.18	37.21	37.12	37.15	37.15	-0.39%	14,270
Nov 14, 2024	37.30	37.33	37.28	37.30	37.30	-0.12%	13,958
Nov 13, 2024	37.41	37.41	37.27	37.34	37.34	0.04%	10,423
Nov 12, 2024	37.22	37.33	37.22	37.32	37.32	0.01%	5,738
Nov 11, 2024	37.29	37.38	37.29	37.32	37.32	-0.01%	4,178
Nov 8, 2024	37.41	37.41	37.29	37.33	37.33	0.14%	8,550
Nov 7, 2024	37.23	37.27	37.22	37.27	37.27	0.16%	1,904
Nov 6, 2024	36.79	37.21	36.79	37.21	37.21	0.76%	94,835
Nov 5, 2024	36.77	36.98	36.77	36.93	36.93	0.43%	3,815
Nov 4, 2024	36.76	36.83	36.72	36.77	36.77	0.14%	5,399
Nov 1, 2024	36.84	36.84	36.72	36.72	36.72	-0.05%	4,948
Oct 31, 2024	36.89	36.89	36.71	36.74	36.74	-0.55%	8,589
Oct 30, 2024	37.00	37.04	36.92	36.94	36.94	-0.08%	7,526
Oct 29, 2024	36.96	37.04	36.94	36.97	36.97	0.02%	7,816
Oct 28, 2024	37.10	37.10	36.93	36.96	36.96	0.15%	4,460
Oct 25, 2024	37.07	37.09	36.88	36.91	36.91	-0.03%	19,411
Oct 24, 2024	37.02	37.02	36.87	36.92	36.92	-0.06%	6,016
Oct 23, 2024	36.97	36.97	36.82	36.94	36.94	-0.15%	6,056
Oct 22, 2024	36.89	37.00	36.89	37.00	37.00	0.08%	5,157
Oct 21, 2024	36.94	36.97	36.89	36.97	36.97	-0.05%	10,085
Oct 18, 2024	36.97	36.99	36.94	36.99	36.99	0.19%	1,886
Oct 17, 2024	36.93	36.96	36.88	36.92	36.92	0.05%	1,382
Oct 16, 2024	36.93	36.93	36.79	36.90	36.90	0.15%	4,854
Oct 15, 2024	36.90	36.91	36.83	36.84	36.84	-0.20%	5,177
Oct 14, 2024	36.90	36.96	36.86	36.92	36.92	0.24%	1,034
Oct 11, 2024	36.84	36.85	36.76	36.83	36.83	0.19%	918
Oct 10, 2024	36.79	36.81	36.69	36.75	36.75	-0.04%	5,201
Oct 9, 2024	36.58	36.78	36.58	36.77	36.77	0.20%	22,895
Oct 8, 2024	36.59	36.71	36.58	36.69	36.69	0.37%	1,224
Oct 7, 2024	36.66	36.68	36.55	36.56	36.56	-0.37%	14,475
Oct 4, 2024	36.63	36.70	36.59	36.70	36.70	0.26%	3,719
Oct 3, 2024	36.59	36.64	36.55	36.60	36.60	-0.16%	88,670
Oct 2, 2024	36.59	36.66	36.56	36.66	36.66	0.10%	2,726
Oct 1, 2024	36.66	36.73	36.58	36.62	36.62	-0.32%	19,154
Sep 30, 2024	36.65	36.74	36.63	36.74	36.74	0.12%	6,377
Sep 27, 2024	36.70	36.72	36.70	36.70	36.70	-0.05%	637
Sep 26, 2024	36.77	36.77	36.67	36.72	36.72	0.10%	7,717
Sep 25, 2024	36.67	36.71	36.67	36.68	36.68	-0.08%	11,437
Sep 24, 2024	36.79	36.79	36.62	36.71	36.71	0.09%	5,380
Sep 23, 2024	36.61	36.70	36.61	36.67	36.67	0.11%	10,508
Sep 20, 2024	36.63	36.63	36.55	36.63	36.63	-0.01%	2,244
Sep 19, 2024	36.69	36.69	36.58	36.64	36.64	0.55%	6,275
Sep 18, 2024	36.39	36.63	36.39	36.44	36.44	-	3,668
Sep 17, 2024	36.44	36.53	36.42	36.44	36.44	0.04%	2,239
Sep 16, 2024	36.38	36.45	36.38	36.42	36.42	0.04%	1,690
Sep 13, 2024	36.45	36.45	36.40	36.41	36.41	0.25%	749
Sep 12, 2024	36.19	36.34	36.17	36.32	36.32	0.28%	4,054
Sep 11, 2024	35.96	36.22	35.96	36.22	36.22	0.39%	4,528
Sep 10, 2024	36.10	36.10	36.02	36.07	36.07	0.24%	932
Sep 9, 2024	35.89	35.99	35.89	35.99	35.99	0.54%	5,177
Sep 6, 2024	35.87	35.87	35.79	35.79	35.79	-0.70%	4,652
Sep 5, 2024	36.14	36.14	35.99	36.04	36.04	-0.09%	3,544
Sep 4, 2024	36.07	36.10	36.01	36.08	36.08	-0.01%	57,373
Sep 3, 2024	36.30	36.30	36.08	36.08	36.08	-0.88%	5,621
Aug 30, 2024	36.30	36.47	36.29	36.40	36.40	0.32%	6,615
Aug 29, 2024	36.32	36.41	36.28	36.28	36.28	0.05%	5,019
Aug 28, 2024	36.28	36.43	36.18	36.27	36.27	-0.21%	2,366
Aug 27, 2024	36.33	36.36	36.27	36.34	36.34	-	2,788
Aug 26, 2024	36.31	36.34	36.26	36.34	36.34	-	2,072
Aug 23, 2024	36.27	36.34	36.24	36.34	36.34	0.50%	5,119
Aug 22, 2024	36.26	36.26	36.15	36.16	36.16	-0.28%	8,366
Aug 21, 2024	36.17	36.26	36.17	36.26	36.26	0.02%	186,158
Aug 20, 2024	36.35	36.35	36.21	36.25	36.25	0.05%	10,521
Aug 19, 2024	36.18	36.24	36.16	36.24	36.24	0.30%	5,779
Aug 16, 2024	36.09	36.17	36.03	36.13	36.13	0.16%	10,351
Aug 15, 2024	36.10	36.12	36.05	36.07	36.07	0.52%	4,773
Aug 14, 2024	35.85	35.88	35.80	35.88	35.88	0.27%	22,635
Aug 13, 2024	35.58	35.79	35.58	35.79	35.79	0.76%	2,943
Aug 12, 2024	35.54	35.60	35.52	35.52	35.52	0.07%	3,591
Aug 9, 2024	35.42	35.54	35.42	35.49	35.49	0.43%	3,172
Aug 8, 2024	35.11	35.40	35.11	35.34	35.34	1.08%	22,658
Aug 7, 2024	35.41	35.41	34.96	34.96	34.96	-0.46%	7,222
Aug 6, 2024	34.81	35.33	34.81	35.12	35.12	0.92%	9,052
Aug 5, 2024	34.18	35.00	34.18	34.81	34.81	-1.65%	158,084
Aug 2, 2024	35.55	35.55	35.23	35.39	35.39	-0.82%	6,081
Aug 1, 2024	35.77	35.77	35.66	35.68	35.68	-0.67%	3,385
Jul 31, 2024	35.86	35.96	35.86	35.92	35.92	0.62%	9,046
Jul 30, 2024	35.71	35.78	35.62	35.70	35.70	-0.16%	2,556
Jul 29, 2024	35.72	35.81	35.67	35.76	35.76	0.16%	27,520
Jul 26, 2024	35.61	35.73	35.61	35.70	35.70	0.43%	3,533
Jul 25, 2024	35.54	35.64	35.54	35.54	35.54	-0.16%	1,508
Jul 24, 2024	35.74	35.74	35.60	35.60	35.60	-0.95%	8,328
Jul 23, 2024	35.97	36.01	35.93	35.94	35.94	0.17%	7,465
Jul 22, 2024	35.91	35.95	35.84	35.88	35.88	0.30%	1,092
Jul 19, 2024	35.84	35.84	35.75	35.78	35.78	-0.24%	1,294
Jul 18, 2024	35.89	36.01	35.83	35.86	35.86	-0.26%	14,043
Jul 17, 2024	35.92	35.96	35.92	35.96	35.96	-0.44%	5,533
Jul 16, 2024	36.02	36.14	36.02	36.12	36.12	0.19%	19,009
Jul 15, 2024	36.01	36.15	36.00	36.05	36.05	0.04%	19,525
Jul 12, 2024	36.09	36.14	36.03	36.03	36.03	0.08%	2,379
Jul 11, 2024	36.05	36.05	35.94	36.00	36.00	-0.07%	3,224
Jul 10, 2024	35.93	36.02	35.91	36.02	36.02	0.19%	13,939
Jul 9, 2024	35.98	35.98	35.94	35.96	35.96	0.08%	26,068
Jul 8, 2024	35.94	35.94	35.91	35.93	35.93	0.01%	1,777
Jul 5, 2024	35.88	35.92	35.88	35.92	35.92	0.29%	728