GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	42.76	42.79	42.66	42.70	42.70	0.33%	8,340
Oct 23, 2026	42.59	42.64	42.56	42.56	42.56	-0.22%	8,089
Oct 22, 2026	42.65	42.65	42.65	42.65	42.65	-0.53%	4,543
Oct 21, 2026	42.87	42.88	42.83	42.88	42.88	0.20%	659
Oct 20, 2026	42.84	42.84	42.76	42.80	42.80	0.08%	1,902
Oct 19, 2026	42.76	42.81	42.71	42.76	42.76	0.24%	3,717
Oct 16, 2026	42.87	42.87	42.66	42.66	42.66	-0.42%	15,454
Oct 15, 2026	42.76	42.84	42.76	42.84	42.84	0.16%	7,322
Oct 14, 2026	42.76	42.83	42.72	42.77	42.77	-0.41%	4,600
Oct 13, 2026	42.82	42.95	42.82	42.94	42.94	-0.02%	2,356
Oct 12, 2026	43.06	43.06	42.92	42.95	42.95	-0.01%	3,083
Oct 9, 2026	42.98	42.98	42.87	42.96	42.95	0.26%	6,471
Oct 8, 2026	42.98	42.98	42.80	42.85	42.84	-0.20%	9,380
Oct 7, 2026	42.83	42.93	42.81	42.93	42.93	-0.01%	4,760
Oct 6, 2026	42.99	42.99	42.93	42.93	42.93	0.28%	1,948
Oct 5, 2026	42.80	42.82	42.72	42.82	42.82	0.15%	2,728
Oct 2, 2026	42.78	42.78	42.64	42.75	42.75	0.45%	29,853
Oct 1, 2026	42.47	42.61	42.45	42.56	42.56	-0.04%	11,222
Sep 30, 2026	42.67	42.69	42.58	42.58	42.58	-0.03%	3,793
Sep 29, 2026	42.67	42.67	42.55	42.59	42.59	-0.03%	2,858
Sep 28, 2026	42.78	42.78	42.59	42.60	42.60	-0.28%	2,242
Sep 25, 2026	42.65	42.73	42.59	42.72	42.72	0.24%	10,376
Sep 24, 2026	42.50	42.62	42.50	42.62	42.62	0.02%	1,757
Sep 23, 2026	42.59	42.68	42.59	42.61	42.61	-0.25%	5,191
Sep 22, 2026	42.58	42.75	42.58	42.71	42.71	0.03%	2,291
Sep 21, 2026	42.72	42.72	42.55	42.70	42.70	0.59%	10,760
Sep 18, 2026	42.40	42.45	42.39	42.45	42.45	-	9,704
Sep 17, 2026	42.32	42.45	42.32	42.45	42.45	0.54%	1,725
Sep 16, 2026	42.34	42.37	42.23	42.23	42.23	-0.20%	2,337
Sep 15, 2026	42.22	42.39	42.22	42.31	42.31	-0.06%	23,302
Sep 14, 2026	42.34	42.41	42.32	42.34	42.34	-0.32%	7,266
Sep 11, 2026	42.63	42.63	42.43	42.47	42.47	0.31%	9,524
Sep 10, 2026	42.39	42.39	42.27	42.34	42.34	-0.14%	13,039
Sep 9, 2026	42.47	42.47	42.36	42.40	42.40	-0.20%	12,109
Sep 8, 2026	42.46	42.55	42.46	42.48	42.48	-0.18%	2,513
Sep 4, 2026	42.77	42.77	42.54	42.56	42.56	-0.16%	1,087
Sep 3, 2026	42.67	42.67	42.57	42.63	42.63	0.41%	4,136
Sep 2, 2026	42.37	42.46	42.36	42.46	42.46	0.26%	5,180
Sep 1, 2026	42.38	42.40	42.35	42.35	42.35	-0.29%	2,186
Aug 31, 2026	42.32	42.48	42.32	42.47	42.47	0.01%	1,680
Aug 28, 2026	42.45	42.58	42.44	42.47	42.47	-0.08%	5,188
Aug 27, 2026	42.59	42.59	42.47	42.50	42.50	0.24%	2,338
Aug 26, 2026	42.49	42.49	42.38	42.40	42.40	0.02%	5,603
Aug 25, 2026	42.42	42.42	42.36	42.39	42.39	0.13%	1,242
Aug 24, 2026	42.29	42.34	42.29	42.33	42.33	-0.08%	1,235
Aug 21, 2026	42.39	42.39	42.37	42.37	42.37	0.19%	972
Aug 20, 2026	42.35	42.37	42.28	42.29	42.29	-0.19%	4,875
Aug 19, 2026	42.38	42.44	42.37	42.37	42.37	0.09%	7,117
Aug 18, 2026	42.35	42.36	42.33	42.33	42.33	-0.23%	6,610
Aug 17, 2026	42.48	42.48	42.41	42.43	42.43	-0.16%	3,249