GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	61.32	61.61	61.25	61.53	61.53	0.56%	34,732
Aug 7, 2025	61.84	61.84	60.72	61.19	61.19	-0.79%	240,790
Aug 6, 2025	61.25	61.70	61.07	61.68	61.68	1.08%	69,081
Aug 5, 2025	61.72	61.80	60.94	61.02	61.02	-1.01%	78,010
Aug 4, 2025	61.06	61.69	61.06	61.64	61.64	1.83%	51,008
Aug 1, 2025	60.69	60.90	60.01	60.53	60.53	-1.40%	108,833
Jul 31, 2025	62.51	62.51	61.29	61.39	61.39	-1.30%	70,434
Jul 30, 2025	62.34	62.41	61.90	62.20	62.20	0.23%	35,818
Jul 29, 2025	62.60	62.60	62.02	62.06	62.06	-0.66%	52,265
Jul 28, 2025	62.35	62.58	62.33	62.47	62.47	0.48%	66,009
Jul 25, 2025	61.98	62.21	61.83	62.17	62.17	0.70%	119,464
Jul 24, 2025	61.95	61.95	61.60	61.74	61.74	-0.02%	72,428
Jul 23, 2025	61.57	61.75	61.22	61.75	61.75	0.92%	111,192
Jul 22, 2025	61.58	61.58	60.88	61.19	61.19	-0.49%	50,392
Jul 21, 2025	61.57	61.81	61.49	61.49	61.49	0.08%	34,229
Jul 18, 2025	61.61	61.65	61.26	61.44	61.44	0.19%	290,155
Jul 17, 2025	61.10	61.40	60.86	61.33	61.33	0.52%	63,382
Jul 16, 2025	60.82	61.09	60.27	61.01	61.01	0.28%	107,481
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