GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	41.52	41.52	41.29	41.38	41.38	0.14%	18,738
Jun 24, 2026	41.45	41.45	41.27	41.32	41.32	-0.11%	2,732
Jun 23, 2026	41.44	41.44	41.37	41.37	41.37	-0.47%	1,261
Jun 22, 2026	41.53	41.66	41.52	41.56	41.56	-0.12%	19,591
Jun 18, 2026	41.56	41.63	41.56	41.61	41.61	0.46%	15,787
Jun 17, 2026	41.57	41.66	41.35	41.42	41.42	-0.61%	4,437
Jun 16, 2026	41.88	41.88	41.62	41.67	41.67	-0.13%	8,774
Jun 15, 2026	41.56	41.74	41.56	41.73	41.73	0.75%	3,320
Jun 12, 2026	41.41	41.52	41.31	41.42	41.42	0.19%	17,346
Jun 11, 2026	41.20	41.37	41.03	41.34	41.34	0.72%	11,185
Jun 10, 2026	41.10	41.29	41.04	41.04	41.04	-0.59%	8,067
Jun 9, 2026	41.44	41.52	40.95	41.29	41.29	-0.17%	11,329
Jun 8, 2026	41.36	41.40	41.35	41.36	41.36	0.17%	3,046
Jun 5, 2026	41.56	41.57	41.28	41.29	41.29	-1.04%	3,493
Jun 4, 2026	41.60	41.78	41.60	41.73	41.73	0.16%	3,304
Jun 3, 2026	41.69	41.69	41.66	41.66	41.66	-0.13%	4,646
Jun 2, 2026	41.74	41.76	41.68	41.71	41.71	-0.05%	4,090
Jun 1, 2026	41.85	41.85	41.64	41.73	41.73	-0.05%	25,484
May 29, 2026	41.72	41.75	41.67	41.75	41.75	0.22%	3,279
May 28, 2026	41.60	41.66	41.58	41.66	41.66	0.25%	8,396
May 27, 2026	41.56	41.59	41.51	41.56	41.56	0.01%	6,974
May 26, 2026	41.58	41.58	41.51	41.55	41.55	0.28%	9,137
May 22, 2026	41.44	41.51	41.39	41.44	41.44	0.18%	6,248
May 21, 2026	41.15	41.39	41.15	41.36	41.36	-	7,391
May 20, 2026	41.27	41.38	41.18	41.36	41.36	0.45%	11,331
May 19, 2026	41.22	41.28	41.14	41.18	41.18	-0.18%	11,591
May 18, 2026	41.33	41.33	41.19	41.25	41.25	-0.05%	9,864
May 15, 2026	41.40	41.40	41.25	41.27	41.27	-0.39%	66,105
May 14, 2026	41.36	41.46	41.33	41.43	41.43	0.24%	408,330
May 13, 2026	41.27	41.37	41.20	41.33	41.33	0.08%	50,080