GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	39.95	40.00	39.95	40.00	40.00	-	1,490
Dec 24, 2025	39.93	40.00	39.93	40.00	40.00	0.10%	116,801
Dec 23, 2025	39.84	39.96	39.84	39.96	39.96	0.10%	1,201
Dec 22, 2025	39.93	39.93	39.88	39.92	39.92	0.09%	9,821
Dec 19, 2025	39.93	39.95	39.84	39.88	39.88	0.16%	14,456
Dec 18, 2025	39.87	39.87	39.76	39.82	39.82	0.23%	15,835
Dec 17, 2025	39.63	39.80	39.63	39.73	39.73	-0.15%	17,731
Dec 16, 2025	39.70	39.80	39.70	39.79	39.79	0.03%	11,843
Dec 15, 2025	39.80	39.83	39.75	39.78	39.78	0.01%	6,206
Dec 12, 2025	39.94	39.94	39.72	39.78	39.77	-0.04%	7,505
Dec 11, 2025	39.76	39.82	39.73	39.79	39.79	0.05%	5,198
Dec 10, 2025	39.65	39.78	39.65	39.77	39.77	0.10%	18,182
Dec 9, 2025	39.74	39.74	39.73	39.73	39.73	0.05%	34,993
Dec 8, 2025	39.79	39.79	39.67	39.71	39.71	-0.08%	14,777
Dec 5, 2025	39.77	39.77	39.73	39.74	39.74	0.08%	1,880
Dec 4, 2025	39.73	39.73	39.67	39.71	39.71	-	11,691
Dec 3, 2025	39.64	39.71	39.64	39.71	39.71	0.15%	10,635
Dec 2, 2025	39.66	39.67	39.63	39.65	39.65	0.06%	8,850
Dec 1, 2025	39.64	39.68	39.63	39.63	39.63	-0.10%	65,717
Nov 28, 2025	39.64	39.67	39.62	39.67	39.67	0.11%	710
Nov 26, 2025	39.59	39.62	39.58	39.62	39.62	0.21%	19,035
Nov 25, 2025	39.45	39.54	39.42	39.54	39.54	0.19%	5,005
Nov 24, 2025	39.39	39.49	39.36	39.46	39.46	0.40%	19,413
Nov 21, 2025	39.35	39.36	39.18	39.30	39.30	0.28%	49,359
Nov 20, 2025	39.49	39.49	39.19	39.19	39.19	-0.35%	16,977
Nov 19, 2025	39.41	39.43	39.28	39.33	39.33	0.03%	8,313
Nov 18, 2025	39.32	39.36	39.24	39.32	39.32	-0.10%	15,182
Nov 17, 2025	39.38	39.47	39.32	39.36	39.36	-0.21%	9,903
Nov 14, 2025	39.42	39.47	39.42	39.44	39.44	0.12%	2,983
Nov 13, 2025	39.52	39.52	39.38	39.39	39.39	-0.30%	9,214
Nov 12, 2025	39.50	39.59	39.49	39.51	39.51	-0.07%	8,461
Nov 11, 2025	39.50	39.55	39.50	39.54	39.54	0.03%	3,318
Nov 10, 2025	39.46	39.57	39.46	39.53	39.53	0.29%	1,478
Nov 7, 2025	39.31	39.41	39.30	39.41	39.41	-0.03%	4,086
Nov 6, 2025	39.48	39.48	39.37	39.42	39.42	-0.09%	6,755
Nov 5, 2025	39.51	39.51	39.41	39.46	39.46	0.13%	5,075
Nov 4, 2025	39.41	39.44	39.37	39.40	39.40	-0.07%	10,990
Nov 3, 2025	39.42	39.48	39.42	39.43	39.43	-0.05%	12,837
Oct 31, 2025	39.39	39.47	39.39	39.45	39.45	0.04%	4,763
Oct 30, 2025	39.49	39.49	39.42	39.44	39.43	-0.06%	6,923
Oct 29, 2025	39.63	39.63	39.44	39.46	39.46	-0.05%	9,201
Oct 28, 2025	39.59	39.59	39.46	39.48	39.48	-0.10%	6,188
Oct 27, 2025	39.62	39.62	39.46	39.52	39.52	0.20%	19,617
Oct 24, 2025	39.46	39.51	39.43	39.44	39.44	0.18%	5,267
Oct 23, 2025	39.39	39.41	39.36	39.37	39.37	0.06%	13,710
Oct 22, 2025	39.38	39.39	39.31	39.35	39.35	-0.01%	6,722
Oct 21, 2025	39.39	39.40	39.35	39.35	39.35	-0.06%	21,127
Oct 20, 2025	39.44	39.44	39.35	39.37	39.37	0.27%	7,321
Oct 17, 2025	39.19	39.27	39.15	39.27	39.27	0.34%	6,758
Oct 16, 2025	39.36	39.36	39.12	39.13	39.13	-0.32%	14,727