GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.77	42.77	42.56	42.56	42.56	-0.16%	403
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
Aug 14, 2026	42.38	42.57	42.38	42.50	42.50	-0.01%	15,672
Aug 13, 2026	42.50	42.50	42.45	42.50	42.50	0.21%	2,629
Aug 12, 2026	42.41	42.41	42.37	42.41	42.41	0.14%	5,193
Aug 11, 2026	42.38	42.41	42.35	42.35	42.35	-0.07%	6,542
Aug 10, 2026	42.45	42.45	42.37	42.38	42.38	0.05%	5,311
Aug 7, 2026	42.34	42.40	42.33	42.36	42.36	0.20%	13,145
Aug 6, 2026	42.34	42.34	42.27	42.28	42.28	-0.16%	9,510
Aug 5, 2026	42.26	42.37	42.26	42.35	42.34	0.05%	1,581
Aug 4, 2026	42.12	42.35	42.12	42.33	42.33	0.55%	4,600
Aug 3, 2026	42.09	42.10	42.02	42.10	42.09	0.49%	7,372
Jul 31, 2026	41.78	41.89	41.69	41.89	41.89	0.36%	11,180
Jul 30, 2026	41.49	41.74	41.49	41.74	41.74	0.75%	6,067
Jul 29, 2026	41.56	41.68	41.42	41.43	41.43	-0.67%	12,040
Jul 28, 2026	41.81	41.81	41.60	41.71	41.71	0.17%	5,385
Jul 27, 2026	41.67	41.74	41.61	41.64	41.64	0.12%	6,170
Jul 24, 2026	41.68	41.72	41.55	41.59	41.59	0.07%	9,202
Jul 23, 2026	41.74	41.74	41.49	41.56	41.56	-0.64%	9,826
Jul 22, 2026	41.94	41.94	41.77	41.83	41.83	0.02%	6,781
Jul 21, 2026	41.83	41.86	41.73	41.82	41.82	0.38%	3,961
Jul 20, 2026	41.79	41.80	41.66	41.66	41.66	-0.09%	3,541
Jul 17, 2026	41.79	41.79	41.63	41.70	41.70	-0.35%	32,995
Jul 16, 2026	42.04	42.04	41.82	41.84	41.84	-0.18%	2,776
Jul 15, 2026	41.82	41.95	41.81	41.92	41.92	0.13%	8,935
Jul 14, 2026	41.88	41.88	41.78	41.86	41.86	0.25%	5,571
Jul 13, 2026	41.86	41.86	41.73	41.76	41.76	-0.30%	4,115
Jul 10, 2026	41.86	41.89	41.77	41.89	41.89	0.18%	7,350
Jul 9, 2026	41.74	41.81	41.74	41.81	41.81	0.31%	3,784
Jul 8, 2026	41.50	41.70	41.50	41.68	41.68	-0.07%	7,636
Jul 7, 2026	41.78	41.78	41.67	41.71	41.71	-0.20%	4,889
Jul 6, 2026	41.78	41.81	41.73	41.79	41.79	0.40%	2,906
Jul 2, 2026	41.79	41.79	41.56	41.63	41.63	-0.05%	2,153
Jul 1, 2026	41.75	41.75	41.60	41.65	41.65	-0.07%	7,205
Jun 30, 2026	41.53	41.73	41.53	41.67	41.67	0.30%	6,800
Jun 29, 2026	41.38	41.55	41.33	41.55	41.55	0.63%	3,036
Jun 26, 2026	41.12	41.43	41.12	41.29	41.29	-0.21%	4,113