GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	36.89	36.89	36.71	36.74	36.74	-0.54%	8,589
Oct 30, 2024	36.99	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	0.03%	7,816
Oct 28, 2024	37.10	37.10	36.93	36.96	36.96	0.14%	4,500
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	-0.05%	6,016
Oct 23, 2024	36.97	36.97	36.82	36.94	36.94	-0.16%	6,100
Oct 22, 2024	36.89	37.00	36.89	37.00	37.00	0.08%	5,200
Oct 21, 2024	36.94	36.97	36.89	36.97	36.97	-0.05%	10,100
Oct 18, 2024	36.97	36.99	36.94	36.99	36.99	0.19%	1,900
Oct 17, 2024	36.93	36.96	36.88	36.92	36.92	0.05%	1,400
Oct 16, 2024	36.93	36.93	36.79	36.90	36.90	0.16%	4,900
Oct 15, 2024	36.90	36.91	36.83	36.84	36.84	-0.19%	5,200
Oct 14, 2024	36.90	36.96	36.86	36.91	36.91	0.22%	1,034
Oct 11, 2024	36.84	36.85	36.76	36.83	36.83	0.22%	918
Oct 10, 2024	36.79	36.81	36.69	36.75	36.75	-0.05%	5,201
Oct 9, 2024	36.58	36.78	36.58	36.77	36.77	0.22%	22,900
Oct 8, 2024	36.59	36.71	36.58	36.69	36.69	0.36%	1,224
Oct 7, 2024	36.66	36.68	36.55	36.56	36.56	-0.38%	14,500
Oct 4, 2024	36.63	36.70	36.59	36.70	36.70	0.27%	3,719
Oct 3, 2024	36.59	36.64	36.55	36.60	36.60	-0.16%	88,700
Oct 2, 2024	36.59	36.66	36.56	36.66	36.66	0.11%	2,726
Oct 1, 2024	36.66	36.73	36.58	36.62	36.62	-0.33%	19,200
Sep 30, 2024	36.65	36.74	36.63	36.74	36.74	0.11%	6,400
Sep 27, 2024	36.70	36.72	36.70	36.70	36.70	-0.03%	637
Sep 26, 2024	36.77	36.77	36.67	36.71	36.71	0.08%	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	0.11%	5,400
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	-0.03%	2,244
Sep 19, 2024	36.69	36.69	36.58	36.64	36.64	0.58%	6,300
Sep 18, 2024	36.39	36.63	36.39	36.43	36.43	-0.03%	3,700
Sep 17, 2024	36.44	36.53	36.42	36.44	36.44	0.05%	2,239
Sep 16, 2024	36.38	36.45	36.38	36.42	36.42	0.03%	1,700
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%	4,100
Sep 11, 2024	35.96	36.22	35.96	36.22	36.22	0.42%	4,528
Sep 10, 2024	36.10	36.10	36.02	36.07	36.07	0.22%	932
Sep 9, 2024	35.89	35.99	35.89	35.99	35.99	0.56%	5,200
Sep 6, 2024	35.87	35.87	35.79	35.79	35.79	-0.69%	4,700
Sep 5, 2024	36.14	36.14	35.99	36.04	36.04	-0.08%	3,544
Sep 4, 2024	36.07	36.10	36.01	36.07	36.07	-0.03%	57,400
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	0.33%	6,615
Aug 29, 2024	36.32	36.41	36.28	36.28	36.28	0.03%	5,019
Aug 28, 2024	36.28	36.43	36.17	36.27	36.27	-0.19%	2,400
Aug 27, 2024	36.33	36.36	36.27	36.34	36.34	-	2,800
Aug 26, 2024	36.31	36.34	36.26	36.34	36.34	-	2,100
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%	8,400
Aug 21, 2024	36.17	36.26	36.17	36.26	36.26	0.03%	186,200
Aug 20, 2024	36.35	36.35	36.21	36.25	36.25	0.06%	10,521
Aug 19, 2024	36.18	36.23	36.16	36.23	36.23	0.28%	5,800
Aug 16, 2024	36.09	36.17	36.03	36.13	36.13	0.17%	10,400
Aug 15, 2024	36.10	36.12	36.05	36.07	36.07	0.53%	4,800
Aug 14, 2024	35.85	35.88	35.80	35.88	35.88	0.25%	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	0.08%	3,600
Aug 9, 2024	35.42	35.54	35.42	35.49	35.49	0.42%	3,200
Aug 8, 2024	35.11	35.40	35.11	35.34	35.34	1.09%	22,700
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%	9,100
Aug 5, 2024	34.18	35.00	34.18	34.80	34.80	-1.67%	158,100
Aug 2, 2024	35.55	35.55	35.23	35.39	35.39	-0.81%	6,100
Aug 1, 2024	35.77	35.77	35.65	35.68	35.68	-0.67%	3,400
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	-0.17%	2,600
Jul 29, 2024	35.72	35.81	35.67	35.76	35.76	0.17%	27,520
Jul 26, 2024	35.61	35.73	35.61	35.70	35.70	0.45%	3,533
Jul 25, 2024	35.54	35.64	35.54	35.54	35.54	-0.17%	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%	7,500
Jul 22, 2024	35.91	35.95	35.84	35.88	35.88	0.31%	1,092
Jul 19, 2024	35.84	35.84	35.75	35.77	35.77	-0.25%	1,294
Jul 18, 2024	35.89	36.01	35.83	35.86	35.86	-0.28%	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	0.06%	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	-0.06%	3,224
Jul 10, 2024	35.93	36.02	35.91	36.02	36.02	0.17%	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	0.03%	1,777
Jul 5, 2024	35.88	35.92	35.88	35.92	35.92	0.28%	728
Jul 3, 2024	35.80	35.82	35.79	35.82	35.82	0.08%	790
Jul 2, 2024	35.78	35.79	35.64	35.79	35.79	0.22%	58,057
Jul 1, 2024	35.63	35.71	35.61	35.71	35.71	0.14%	13,523
Jun 28, 2024	35.72	35.76	35.65	35.66	35.66	-0.06%	4,733
Jun 27, 2024	35.68	35.71	35.64	35.68	35.68	0.08%	8,645
Jun 26, 2024	35.64	35.65	35.57	35.65	35.65	0.08%	2,535
Jun 25, 2024	35.61	35.63	35.57	35.62	35.62	0.17%	3,312
Jun 24, 2024	35.63	35.65	35.55	35.56	35.56	-0.11%	273,328
Jun 21, 2024	35.57	35.66	35.57	35.60	35.60	-0.06%	3,708
Jun 20, 2024	35.65	35.69	35.56	35.62	35.62	-0.08%	129,609
Jun 18, 2024	35.59	35.65	35.59	35.65	35.65	0.08%	3,761
Jun 17, 2024	35.53	35.65	35.51	35.62	35.62	0.31%	1,793
Jun 14, 2024	35.45	35.53	35.45	35.51	35.51	-	4,119
Jun 13, 2024	35.49	35.51	35.43	35.51	35.51	0.06%	3,559
Jun 12, 2024	35.63	35.63	35.42	35.49	35.49	0.42%	11,827
Jun 11, 2024	35.29	35.37	35.29	35.34	35.34	0.08%	1,387