GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	38.27	38.27	38.07	38.11	38.11	-0.10%	5,617
Feb 19, 2025	38.08	38.16	38.08	38.14	38.14	0.12%	16,794
Feb 18, 2025	38.07	38.12	38.06	38.10	38.10	-	6,281
Feb 14, 2025	38.21	38.21	38.05	38.10	38.10	0.15%	4,085
Feb 13, 2025	38.17	38.17	38.02	38.04	38.04	0.06%	6,772
Feb 12, 2025	37.98	38.07	37.97	38.02	38.02	-0.01%	6,436
Feb 11, 2025	38.06	38.06	37.98	38.02	38.02	0.05%	3,362
Feb 10, 2025	37.95	38.00	37.95	38.00	38.00	0.22%	4,628
Feb 7, 2025	38.00	38.01	37.92	37.92	37.92	-0.17%	7,214
Feb 6, 2025	37.93	37.99	37.93	37.99	37.99	0.09%	1,397
Feb 5, 2025	38.00	38.00	37.89	37.95	37.95	0.05%	10,844
Feb 4, 2025	37.94	37.98	37.87	37.93	37.93	0.24%	6,912
Feb 3, 2025	37.71	37.88	37.71	37.84	37.84	-0.18%	39,035
Jan 31, 2025	38.09	38.09	37.91	37.91	37.91	-0.05%	2,545
Jan 30, 2025	38.04	38.04	37.86	37.93	37.93	0.13%	8,087
Jan 29, 2025	37.90	37.93	37.87	37.88	37.88	-0.05%	4,950
Jan 28, 2025	37.93	37.93	37.81	37.90	37.90	0.29%	7,937
Jan 27, 2025	37.90	37.90	37.76	37.79	37.79	-0.42%	3,752
Jan 24, 2025	38.04	38.04	37.89	37.95	37.95	0.11%	12,688
Jan 23, 2025	37.99	37.99	37.86	37.91	37.91	0.04%	10,292
Jan 22, 2025	37.93	37.97	37.87	37.90	37.90	0.15%	8,276
Jan 21, 2025	37.64	37.90	37.64	37.84	37.84	-0.03%	51,148
Jan 17, 2025	37.84	37.85	37.76	37.85	37.85	0.36%	13,721
Jan 16, 2025	37.83	37.83	37.69	37.72	37.72	0.04%	2,698
Jan 15, 2025	37.75	37.75	37.64	37.70	37.70	0.63%	3,373
Jan 14, 2025	37.46	37.56	37.42	37.46	37.46	-0.02%	4,254
Jan 13, 2025	37.40	37.47	37.33	37.47	37.47	0.13%	4,326
Jan 10, 2025	37.47	37.60	37.41	37.43	37.43	-0.36%	10,911
Jan 8, 2025	37.52	37.59	37.52	37.56	37.56	-	2,295
Jan 7, 2025	37.62	37.63	37.56	37.56	37.56	-0.16%	2,229
Jan 6, 2025	37.59	37.73	37.59	37.62	37.62	-	20,647
Jan 3, 2025	37.61	37.64	37.49	37.62	37.62	0.44%	2,831
Jan 2, 2025	37.56	37.57	37.37	37.45	37.45	-0.10%	10,243
Dec 31, 2024	37.60	37.60	37.41	37.49	37.49	-0.03%	8,416
Dec 30, 2024	37.50	37.58	37.38	37.50	37.50	-0.17%	5,876
Dec 27, 2024	37.63	37.63	37.45	37.57	37.57	-0.25%	4,808
Dec 26, 2024	37.66	37.67	37.57	37.66	37.66	0.11%	479,492
Dec 24, 2024	37.51	37.66	37.51	37.62	37.62	0.26%	187,663
Dec 23, 2024	37.50	37.53	37.34	37.52	37.52	0.35%	20,167
Dec 20, 2024	37.22	37.47	37.22	37.39	37.39	0.44%	12,749
Dec 19, 2024	37.31	37.37	37.19	37.23	37.23	-0.14%	52,393
Dec 18, 2024	37.59	37.60	37.28	37.28	37.28	-0.78%	1,175
Dec 17, 2024	37.59	37.61	37.53	37.58	37.58	0.04%	4,880
Dec 16, 2024	37.62	37.63	37.55	37.56	37.56	-0.05%	1,579
Dec 13, 2024	37.70	37.70	37.52	37.58	37.58	0.04%	103,030
Dec 12, 2024	37.55	37.64	37.52	37.57	37.57	-0.06%	18,848
Dec 11, 2024	37.50	37.65	37.50	37.59	37.59	0.13%	7,577
Dec 10, 2024	37.65	37.65	37.50	37.54	37.54	-0.01%	8,861
Dec 9, 2024	37.66	37.66	37.52	37.54	37.54	-0.11%	3,922
Dec 6, 2024	37.67	37.67	37.59	37.59	37.59	0.07%	628
Dec 5, 2024	37.53	37.58	37.52	37.56	37.56	-0.03%	1,804
Dec 4, 2024	37.63	37.63	37.51	37.57	37.57	0.09%	11,968
Dec 3, 2024	37.49	37.58	37.48	37.54	37.54	0.08%	9,912
Dec 2, 2024	37.52	37.56	37.47	37.51	37.51	-0.04%	3,590
Nov 29, 2024	37.44	37.52	37.44	37.52	37.52	0.27%	241
Nov 27, 2024	37.55	37.55	37.40	37.42	37.42	-0.10%	13,814
Nov 26, 2024	37.30	37.46	37.30	37.46	37.46	0.11%	5,200
Nov 25, 2024	37.53	37.53	37.36	37.41	37.41	0.13%	2,025
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