GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	61.43	61.44	60.84	60.84	60.84	-0.11%	56,714
Jul 14, 2025	60.54	61.01	60.53	60.91	60.91	0.41%	24,912
Jul 11, 2025	60.64	60.84	60.52	60.66	60.66	-0.41%	56,120
Jul 10, 2025	61.02	61.02	60.54	60.91	60.91	0.08%	84,697
Jul 9, 2025	60.70	61.06	60.60	60.86	60.86	0.58%	46,073
Jul 8, 2025	60.51	60.68	60.30	60.51	60.51	0.33%	73,895
Jul 7, 2025	60.46	60.60	59.98	60.31	60.31	-0.84%	118,479
Jul 3, 2025	60.50	60.89	60.50	60.82	60.82	0.95%	30,567
Jul 2, 2025	59.67	60.25	59.66	60.25	60.25	0.67%	128,476
Jul 1, 2025	60.07	60.14	59.48	59.85	59.85	-0.88%	128,007
Jun 30, 2025	60.30	60.44	60.02	60.38	60.38	0.75%	86,744
Jun 27, 2025	60.00	60.17	59.50	59.93	59.93	0.25%	61,222
Jun 26, 2025	59.54	59.84	59.35	59.78	59.78	0.88%	270,107
Jun 25, 2025	59.41	59.50	59.06	59.26	59.26	0.24%	53,089
Jun 24, 2025	58.76	59.18	58.63	59.12	59.12	1.81%	96,426
Jun 23, 2025	57.37	58.08	57.16	58.07	58.07	1.29%	81,127
Jun 20, 2025	58.22	58.22	57.14	57.33	57.33	-0.66%	64,132
Jun 18, 2025	58.13	58.30	57.66	57.71	57.71	-0.47%	78,384
Jun 17, 2025	58.34	58.60	57.94	57.98	57.98	-1.10%	59,581
Jun 16, 2025	58.18	58.80	58.18	58.63	58.63	1.59%	41,388
Jun 13, 2025	57.92	58.25	57.51	57.71	57.67	-1.64%	39,143
Jun 12, 2025	58.36	58.81	58.36	58.67	58.63	0.15%	74,913
Jun 11, 2025	58.80	59.04	58.39	58.58	58.54	-0.09%	68,630
Jun 10, 2025	58.39	58.66	58.15	58.63	58.59	0.64%	49,885
Jun 9, 2025	58.29	58.42	58.15	58.26	58.22	0.22%	67,940
Jun 6, 2025	58.04	58.29	57.95	58.13	58.09	1.06%	77,679
Jun 5, 2025	57.93	58.26	57.25	57.52	57.48	-0.54%	207,580
Jun 4, 2025	57.75	58.00	57.60	57.84	57.80	0.27%	84,456
Jun 3, 2025	57.18	57.79	57.14	57.68	57.64	1.05%	61,355
Jun 2, 2025	56.61	57.08	56.36	57.08	57.04	0.40%	38,363
May 30, 2025	56.74	56.95	56.06	56.85	56.81	-0.12%	51,368
May 29, 2025	57.71	57.71	56.66	56.92	56.88	-0.04%	47,473
May 28, 2025	57.21	57.47	56.93	56.94	56.90	-0.42%	44,677
May 27, 2025	56.71	57.27	56.71	57.18	57.14	2.52%	33,534
May 23, 2025	55.43	56.14	55.43	55.78	55.74	-1.16%	40,604
May 22, 2025	56.34	56.89	56.34	56.43	56.39	-0.07%	24,594
May 21, 2025	56.94	57.51	56.23	56.47	56.43	-1.57%	33,704
May 20, 2025	57.53	57.53	57.15	57.37	57.33	-0.49%	99,244
May 19, 2025	56.88	57.77	56.88	57.65	57.61	-0.14%	265,666
May 16, 2025	57.48	57.73	57.23	57.73	57.69	0.59%	48,485
May 15, 2025	57.17	57.66	56.98	57.39	57.35	-0.12%	436,327
May 14, 2025	57.43	57.59	57.16	57.46	57.42	0.60%	53,777
May 13, 2025	56.22	57.31	56.22	57.12	57.08	2.05%	100,989
May 12, 2025	55.03	55.97	55.03	55.97	55.93	4.44%	99,114
May 9, 2025	53.86	53.97	53.39	53.59	53.55	0.07%	57,182
May 8, 2025	53.61	54.14	53.34	53.55	53.51	0.53%	40,085
May 7, 2025	53.03	53.30	52.61	53.27	53.23	0.54%	32,995
May 6, 2025	52.82	53.27	52.77	52.99	52.95	-0.98%	73,095
May 5, 2025	53.22	53.96	53.22	53.51	53.47	-0.41%	56,960
May 2, 2025	53.33	53.97	53.31	53.73	53.69	2.28%	34,480