GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	49.80	51.08	49.80	51.07	51.07	3.36%	37,315
Apr 23, 2025	49.97	50.40	49.23	49.41	49.41	2.49%	71,661
Apr 22, 2025	47.54	48.37	47.32	48.21	48.21	2.82%	81,534
Apr 21, 2025	47.58	47.58	46.27	46.89	46.89	-2.78%	46,154
Apr 17, 2025	48.54	48.64	47.98	48.23	48.23	0.35%	38,909
Apr 16, 2025	48.42	48.95	47.35	48.06	48.06	-2.73%	84,051
Apr 15, 2025	49.20	49.81	49.20	49.41	49.41	0.30%	91,476
Apr 14, 2025	50.25	50.31	48.91	49.26	49.26	0.47%	62,212
Apr 11, 2025	48.17	49.19	47.66	49.03	49.03	1.53%	69,175
Apr 10, 2025	49.41	49.41	46.79	48.29	48.29	-4.34%	111,570
Apr 9, 2025	44.82	50.81	44.82	50.48	50.48	11.85%	97,201
Apr 8, 2025	47.62	48.00	44.39	45.13	45.13	-1.36%	106,165
Apr 7, 2025	43.57	47.49	43.02	45.75	45.75	0.62%	189,237
Apr 4, 2025	46.91	46.95	45.31	45.47	45.47	-6.48%	203,194
Apr 3, 2025	49.72	50.97	48.62	48.62	48.62	-6.43%	139,041
Apr 2, 2025	50.67	52.25	50.67	51.96	51.96	1.09%	30,368
Apr 1, 2025	51.00	51.47	50.44	51.40	51.40	0.75%	73,595
Mar 31, 2025	50.20	51.11	49.52	51.02	51.02	-0.10%	79,701
Mar 28, 2025	52.32	52.34	50.92	51.07	51.07	-2.83%	118,148
Mar 27, 2025	52.63	52.99	52.40	52.56	52.56	-0.66%	28,931
Mar 26, 2025	54.04	54.11	52.75	52.91	52.91	-2.34%	65,780
Mar 25, 2025	54.17	54.19	53.89	54.18	54.18	0.52%	35,396
Mar 24, 2025	53.52	53.97	53.38	53.90	53.90	2.65%	34,241
Mar 21, 2025	51.80	52.51	51.80	52.51	52.51	0.13%	81,640
Mar 20, 2025	52.15	52.99	51.91	52.44	52.44	-0.08%	45,892
Mar 19, 2025	51.82	52.99	51.81	52.48	52.48	1.59%	40,307
Mar 18, 2025	52.09	52.25	51.38	51.66	51.66	-1.81%	72,130
Mar 17, 2025	52.15	52.91	52.11	52.61	52.56	0.80%	72,385
Mar 14, 2025	51.37	52.28	51.37	52.19	52.14	2.84%	67,364
Mar 13, 2025	51.81	51.81	50.59	50.75	50.70	-2.59%	82,346
Mar 12, 2025	52.19	52.49	51.46	52.10	52.05	1.58%	48,319
Mar 11, 2025	51.37	52.01	50.74	51.29	51.24	-0.29%	97,281
Mar 10, 2025	52.61	52.61	50.88	51.44	51.39	-3.96%	127,075
Mar 7, 2025	53.14	53.64	52.06	53.56	53.51	0.60%	55,626
Mar 6, 2025	53.91	54.48	53.00	53.24	53.19	-3.02%	62,777
Mar 5, 2025	54.26	55.00	53.78	54.90	54.85	1.50%	44,260
Mar 4, 2025	54.03	55.06	53.05	54.09	54.04	-0.84%	85,366
Mar 3, 2025	56.13	56.22	54.25	54.55	54.50	-2.21%	47,373
Feb 28, 2025	54.79	55.78	54.50	55.78	55.73	1.46%	85,219
Feb 27, 2025	56.85	56.96	54.92	54.98	54.93	-2.72%	128,389
Feb 26, 2025	56.43	57.01	56.21	56.52	56.47	0.89%	164,125
Feb 25, 2025	56.67	56.67	55.50	56.02	55.97	-1.22%	101,580
Feb 24, 2025	57.51	57.59	56.52	56.71	56.66	-0.93%	123,939
Feb 21, 2025	59.00	59.00	57.21	57.24	57.19	-2.70%	51,814
Feb 20, 2025	59.10	59.13	58.47	58.83	58.77	-0.67%	115,805
Feb 19, 2025	59.15	59.33	58.87	59.23	59.17	0.09%	167,793
Feb 18, 2025	59.20	59.25	58.90	59.17	59.11	0.36%	82,080
Feb 14, 2025	59.08	59.08	58.85	58.96	58.90	-0.20%	32,915
Feb 13, 2025	58.71	59.13	58.54	59.08	59.02	1.13%	68,742
Feb 12, 2025	57.96	58.56	57.90	58.42	58.36	-0.17%	112,941