GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.00	59.00	57.21	57.24	57.24	-2.70%	51,814
Feb 20, 2025	59.10	59.13	58.47	58.83	58.83	-0.67%	115,805
Feb 19, 2025	59.15	59.33	58.87	59.23	59.23	0.09%	167,793
Feb 18, 2025	59.20	59.25	58.90	59.17	59.17	0.36%	82,080
Feb 14, 2025	59.08	59.08	58.85	58.96	58.96	-0.20%	32,915
Feb 13, 2025	58.71	59.13	58.54	59.08	59.08	1.13%	68,742
Feb 12, 2025	57.96	58.56	57.90	58.42	58.42	-0.17%	112,941
Feb 11, 2025	58.50	58.76	58.35	58.52	58.52	-0.43%	52,483
Feb 10, 2025	58.56	58.85	58.50	58.77	58.77	1.08%	70,603
Feb 7, 2025	58.90	59.20	58.14	58.14	58.14	-0.99%	43,908
Feb 6, 2025	58.56	58.79	58.39	58.72	58.72	0.22%	62,556
Feb 5, 2025	58.27	58.59	57.91	58.59	58.59	0.58%	44,192
Feb 4, 2025	57.78	58.28	57.75	58.25	58.25	0.81%	68,766
Feb 3, 2025	56.97	58.13	56.97	57.78	57.78	-0.86%	566,861
Jan 31, 2025	58.93	59.30	58.19	58.28	58.28	-0.53%	36,957
Jan 30, 2025	58.25	58.75	58.08	58.59	58.59	1.35%	114,990
Jan 29, 2025	58.00	58.00	57.41	57.81	57.81	-0.33%	47,519
Jan 28, 2025	57.37	58.13	56.89	58.00	58.00	1.77%	39,915
Jan 27, 2025	57.28	57.58	56.51	56.99	56.99	-3.46%	73,344
Jan 24, 2025	59.37	59.47	58.83	59.03	59.03	-0.29%	211,491
Jan 23, 2025	58.76	59.20	58.67	59.20	59.20	0.41%	119,522
Jan 22, 2025	58.94	59.35	58.91	58.96	58.96	0.98%	59,707
Jan 21, 2025	58.40	58.46	57.85	58.39	58.39	0.90%	136,753
Jan 17, 2025	58.22	58.22	57.76	57.87	57.87	1.08%	190,178
Jan 16, 2025	57.61	57.75	57.24	57.25	57.25	0.16%	71,809
Jan 15, 2025	56.84	57.28	56.84	57.16	57.16	2.33%	34,836
Jan 14, 2025	56.34	56.39	55.57	55.86	55.86	-0.20%	40,559
Jan 13, 2025	55.33	55.97	55.24	55.97	55.97	0.07%	47,513
Jan 10, 2025	56.37	56.38	55.67	55.93	55.93	-1.51%	49,556
Jan 8, 2025	56.61	57.01	56.39	56.79	56.79	-0.02%	28,052
Jan 7, 2025	57.74	57.80	56.56	56.80	56.80	-1.53%	106,085
Jan 6, 2025	57.61	58.01	57.42	57.68	57.68	1.16%	65,106
Jan 3, 2025	56.36	57.06	56.36	57.02	57.02	1.64%	24,433
Jan 2, 2025	56.62	56.87	55.68	56.10	56.10	-0.27%	63,726
Dec 31, 2024	56.98	56.98	56.13	56.25	56.25	-0.71%	51,312
Dec 30, 2024	56.53	57.00	56.25	56.65	56.65	-1.27%	52,272
Dec 27, 2024	57.87	57.87	56.94	57.38	57.38	-1.39%	35,187
Dec 26, 2024	58.07	58.29	57.75	58.19	58.19	-	78,783
Dec 24, 2024	57.79	58.19	57.68	58.19	58.19	1.34%	32,638
Dec 23, 2024	56.97	57.42	56.53	57.42	57.42	1.31%	50,673
Dec 20, 2024	55.90	57.35	55.61	56.68	56.68	0.98%	64,975
Dec 19, 2024	56.79	56.97	56.08	56.13	56.13	-0.27%	114,203
Dec 18, 2024	58.63	58.63	56.07	56.28	56.28	-3.79%	64,142
Dec 17, 2024	58.54	58.64	58.24	58.50	58.50	-0.63%	68,213
Dec 16, 2024	58.36	58.95	58.36	58.87	58.80	1.34%	57,655
Dec 13, 2024	58.19	58.34	57.72	58.09	58.02	1.04%	33,038
Dec 12, 2024	57.85	57.85	57.49	57.49	57.42	-1.25%	87,067
Dec 11, 2024	57.67	58.31	57.67	58.22	58.14	1.84%	70,609
Dec 10, 2024	57.62	57.67	57.05	57.16	57.09	-0.64%	43,476
Dec 9, 2024	58.09	58.09	57.42	57.53	57.46	-0.95%	47,802
Dec 6, 2024	57.66	58.08	57.64	58.08	58.01	1.30%	40,871
Dec 5, 2024	57.65	57.65	57.33	57.34	57.26	-0.58%	42,577
Dec 4, 2024	57.40	57.67	57.38	57.67	57.60	1.39%	46,101
Dec 3, 2024	56.59	56.88	56.47	56.88	56.81	0.44%	59,493
Dec 2, 2024	56.14	56.69	56.14	56.63	56.56	1.03%	40,923
Nov 29, 2024	55.78	56.13	55.78	56.05	55.98	0.83%	6,652
Nov 27, 2024	56.03	56.03	55.34	55.59	55.52	-1.07%	27,408
Nov 26, 2024	56.08	56.22	55.97	56.19	56.12	0.59%	55,125
Nov 25, 2024	56.30	56.30	55.67	55.86	55.79	0.16%	40,449
Nov 22, 2024	55.44	55.77	55.44	55.77	55.70	0.65%	20,919
Nov 21, 2024	55.30	55.61	54.71	55.41	55.34	0.76%	39,238
Nov 20, 2024	55.04	55.04	54.46	54.99	54.92	0.19%	16,499
Nov 19, 2024	54.25	54.95	54.25	54.89	54.82	0.53%	18,183
Nov 18, 2024	54.53	54.80	54.31	54.60	54.53	0.52%	19,678
Nov 15, 2024	54.80	54.86	54.13	54.31	54.24	-2.07%	28,350
Nov 14, 2024	55.98	55.98	55.35	55.46	55.39	-0.93%	25,999
Nov 13, 2024	56.42	56.42	55.90	55.98	55.91	-0.39%	32,609
Nov 12, 2024	56.47	56.47	55.93	56.20	56.13	-0.37%	48,863
Nov 11, 2024	56.43	56.48	56.09	56.41	56.34	0.48%	25,846
Nov 8, 2024	55.73	56.27	55.73	56.14	56.07	0.86%	66,547
Nov 7, 2024	55.41	55.70	55.22	55.66	55.59	1.38%	24,588
Nov 6, 2024	54.68	54.96	54.22	54.90	54.83	3.35%	46,838
Nov 5, 2024	52.64	53.12	52.64	53.12	53.05	1.47%	14,696
Nov 4, 2024	52.52	52.67	52.25	52.35	52.28	-0.27%	30,770
Nov 1, 2024	52.60	52.84	52.49	52.49	52.42	0.48%	95,603
Oct 31, 2024	53.29	53.29	52.24	52.24	52.17	-2.70%	24,882
Oct 30, 2024	53.72	54.01	53.54	53.69	53.62	-0.68%	18,287
Oct 29, 2024	53.60	54.17	53.56	54.06	53.99	0.99%	30,189
Oct 28, 2024	53.93	53.93	53.49	53.53	53.46	0.02%	20,992
Oct 25, 2024	53.45	53.92	53.45	53.52	53.45	0.64%	37,258
Oct 24, 2024	53.13	53.24	52.87	53.18	53.11	1.20%	109,201
Oct 23, 2024	53.11	53.11	52.20	52.55	52.48	-1.35%	22,979
Oct 22, 2024	53.28	53.32	53.08	53.27	53.20	-0.37%	22,545
Oct 21, 2024	53.42	53.49	53.15	53.47	53.40	0.02%	18,464
Oct 18, 2024	53.62	53.62	53.39	53.46	53.39	0.17%	19,667
Oct 17, 2024	53.89	53.89	53.34	53.37	53.30	0.04%	22,114
Oct 16, 2024	53.48	53.48	53.10	53.35	53.28	-0.15%	29,725
Oct 15, 2024	54.79	54.79	53.26	53.43	53.36	-2.14%	38,687
Oct 14, 2024	54.38	54.63	54.34	54.60	54.53	1.11%	79,523
Oct 11, 2024	53.70	54.12	53.67	54.00	53.93	0.05%	31,637
Oct 10, 2024	53.96	54.12	53.63	53.97	53.90	-0.11%	73,069
Oct 9, 2024	53.55	54.11	53.46	54.03	53.96	0.73%	39,624
Oct 8, 2024	53.27	53.69	53.15	53.64	53.57	1.21%	64,611
Oct 7, 2024	53.46	53.46	52.85	53.00	52.93	-1.03%	76,740
Oct 4, 2024	53.55	53.55	53.04	53.55	53.48	1.44%	48,173
Oct 3, 2024	52.54	53.16	52.54	52.79	52.72	-0.11%	46,830
Oct 2, 2024	52.67	53.07	52.45	52.85	52.78	0.21%	292,828
Oct 1, 2024	53.56	53.56	52.30	52.74	52.67	-1.24%	13,378
Sep 30, 2024	53.19	53.44	52.80	53.40	53.33	0.15%	49,112
Sep 27, 2024	53.74	53.74	53.23	53.32	53.25	-0.56%	27,129