GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.91	37.91	37.78	37.81	37.81	0.39%	2,542
Jun 5, 2025	37.81	37.83	37.65	37.66	37.66	-0.19%	2,625
Jun 4, 2025	37.76	37.76	37.70	37.73	37.73	0.01%	1,083
Jun 3, 2025	37.63	37.76	37.62	37.73	37.73	0.07%	6,031
Jun 2, 2025	37.57	37.70	37.57	37.70	37.70	0.40%	6,381
May 30, 2025	37.57	37.57	37.43	37.55	37.55	-0.01%	6,216
May 29, 2025	37.75	37.75	37.50	37.56	37.56	0.01%	17,725
May 28, 2025	37.59	37.62	37.47	37.55	37.55	-0.06%	6,852
May 27, 2025	37.56	37.61	37.53	37.57	37.57	0.86%	2,510
May 23, 2025	37.28	37.35	37.25	37.25	37.25	-0.24%	2,510
May 22, 2025	37.31	37.49	37.31	37.34	37.34	-0.21%	4,002
May 21, 2025	37.51	37.62	37.35	37.42	37.42	-0.37%	20,658
May 20, 2025	37.72	37.72	37.53	37.56	37.56	-0.08%	2,690
May 19, 2025	37.43	37.65	37.43	37.59	37.59	-0.11%	5,946
May 16, 2025	37.73	37.73	37.58	37.63	37.63	0.09%	9,083
May 15, 2025	37.48	37.60	37.48	37.60	37.60	0.24%	13,818
May 14, 2025	37.59	37.59	37.45	37.51	37.51	0.05%	5,239
May 13, 2025	37.47	37.54	37.37	37.49	37.49	0.35%	12,938
May 12, 2025	37.40	37.40	37.23	37.36	37.36	1.33%	9,043
May 9, 2025	37.00	37.00	36.82	36.87	36.87	-0.03%	6,993
May 8, 2025	36.91	36.99	36.71	36.88	36.88	0.30%	17,428
May 7, 2025	36.80	36.80	36.63	36.77	36.77	0.16%	26,312
May 6, 2025	36.67	36.78	36.67	36.71	36.71	-0.27%	30,091
May 5, 2025	36.68	36.92	36.68	36.81	36.81	-0.30%	7,283
May 2, 2025	36.97	36.97	36.83	36.92	36.92	0.52%	13,633
May 1, 2025	36.86	36.86	36.70	36.73	36.73	0.36%	19,218
Apr 30, 2025	36.49	36.63	36.22	36.60	36.60	-0.08%	44,133
Apr 29, 2025	36.45	36.66	36.43	36.63	36.63	0.30%	46,799
Apr 28, 2025	36.60	36.60	36.31	36.52	36.52	0.08%	50,981
Apr 25, 2025	36.34	36.51	36.25	36.49	36.49	0.47%	57,076
Apr 24, 2025	36.14	36.36	36.00	36.32	36.32	0.92%	59,457
Apr 23, 2025	36.22	36.27	35.89	35.99	35.99	0.73%	132,034
Apr 22, 2025	35.56	35.78	35.42	35.73	35.73	1.22%	174,723
Apr 21, 2025	35.61	35.61	35.02	35.30	35.30	-1.09%	511,455
Apr 17, 2025	35.82	35.99	35.52	35.69	35.69	0.28%	195,171
Apr 16, 2025	36.10	36.26	35.35	35.59	35.59	-2.25%	14,531
Apr 15, 2025	36.48	36.76	36.37	36.41	36.41	-0.49%	52,491
Apr 14, 2025	36.87	36.87	36.37	36.59	36.59	0.66%	10,023
Apr 11, 2025	35.79	36.37	35.69	36.35	36.35	1.20%	14,898
Apr 10, 2025	36.35	36.35	35.52	35.92	35.92	-2.36%	18,049
Apr 9, 2025	34.81	36.79	34.55	36.79	36.79	5.96%	86,710
Apr 8, 2025	35.63	35.90	34.45	34.72	34.72	-0.80%	31,072
Apr 7, 2025	34.43	35.77	34.11	35.00	35.00	0.03%	84,175
Apr 4, 2025	35.92	35.92	34.99	34.99	34.99	-4.16%	21,371
Apr 3, 2025	37.03	37.03	36.51	36.51	36.51	-3.34%	16,103
Apr 2, 2025	37.48	37.88	37.48	37.77	37.77	0.33%	12,125
Apr 1, 2025	37.48	37.67	37.45	37.64	37.64	0.21%	11,677
Mar 31, 2025	37.21	37.57	36.97	37.57	37.57	0.55%	6,410
Mar 28, 2025	37.77	37.77	37.36	37.36	37.36	-1.31%	230,486
Mar 27, 2025	37.80	37.91	37.80	37.86	37.86	0.07%	3,000