GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	40.35	40.35	40.23	40.25	40.25	0.07%	2,695
Feb 23, 2026	40.38	40.38	40.18	40.22	40.22	-0.17%	20,033
Feb 20, 2026	40.33	40.33	40.22	40.29	40.29	0.22%	9,498
Feb 19, 2026	40.17	40.24	40.17	40.20	40.20	-0.05%	5,719
Feb 18, 2026	40.23	40.26	40.21	40.22	40.22	0.05%	10,365
Feb 17, 2026	40.16	40.23	40.14	40.20	40.20	0.12%	5,159
Feb 13, 2026	40.24	40.24	40.14	40.15	40.15	-0.04%	6,576
Feb 12, 2026	40.36	40.36	40.17	40.17	40.17	-0.14%	6,082
Feb 11, 2026	40.37	40.37	40.20	40.22	40.22	-0.01%	4,277
Feb 10, 2026	40.36	40.36	40.21	40.23	40.22	0.04%	2,643
Feb 9, 2026	40.23	40.23	40.21	40.21	40.21	0.05%	4,629
Feb 6, 2026	40.28	40.28	40.13	40.19	40.19	0.30%	15,270
Feb 5, 2026	40.08	40.12	40.04	40.07	40.07	-0.10%	866
Feb 4, 2026	40.30	40.30	40.08	40.11	40.11	-0.15%	17,314
Feb 3, 2026	40.30	40.30	40.15	40.17	40.17	-	6,087
Feb 2, 2026	40.15	40.25	40.15	40.17	40.17	0.04%	5,621
Jan 30, 2026	40.16	40.17	40.14	40.16	40.16	-0.02%	5,674
Jan 29, 2026	40.22	40.22	40.10	40.16	40.16	-0.01%	3,822
Jan 28, 2026	40.20	40.20	40.14	40.17	40.17	0.04%	98,725
Jan 27, 2026	40.10	40.18	40.10	40.15	40.15	-0.07%	9,697
Jan 26, 2026	40.11	40.19	40.11	40.18	40.18	0.15%	20,890
Jan 23, 2026	40.15	40.19	40.11	40.12	40.12	0.01%	22,020
Jan 22, 2026	40.10	40.14	40.10	40.12	40.11	0.11%	12,824
Jan 21, 2026	40.05	40.08	40.02	40.07	40.07	0.25%	10,032
Jan 20, 2026	39.92	40.06	39.92	39.97	39.97	-0.33%	18,398
Jan 16, 2026	40.09	40.12	40.09	40.10	40.10	-0.01%	12,260
Jan 15, 2026	40.13	40.13	40.08	40.11	40.11	0.09%	14,245
Jan 14, 2026	40.10	40.10	40.02	40.07	40.07	-0.02%	4,096
Jan 13, 2026	40.13	40.13	40.06	40.08	40.08	-0.05%	5,603
Jan 12, 2026	40.11	40.11	40.08	40.10	40.10	-	8,911
Jan 9, 2026	40.19	40.19	40.07	40.10	40.10	0.11%	1,698
Jan 8, 2026	40.07	40.08	40.06	40.06	40.06	-0.04%	1,820
Jan 7, 2026	40.05	40.08	40.03	40.07	40.07	0.09%	5,607
Jan 6, 2026	40.10	40.10	40.03	40.03	40.03	0.03%	3,475
Jan 5, 2026	40.05	40.05	40.02	40.02	40.02	0.05%	2,587
Jan 2, 2026	40.01	40.01	39.98	40.00	40.00	0.02%	9,627
Dec 31, 2025	40.08	40.08	39.99	39.99	39.99	-0.03%	1,289
Dec 30, 2025	40.00	40.02	39.99	40.01	40.00	0.01%	4,900
Dec 29, 2025	40.10	40.10	39.99	40.00	40.00	-	1,350
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%	8,659
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