GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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