GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.04	55.04	54.46	54.99	54.99	0.19%	16,499
Nov 19, 2024	54.25	54.95	54.25	54.89	54.89	0.53%	18,183
Nov 18, 2024	54.53	54.80	54.31	54.60	54.60	0.52%	19,678
Nov 15, 2024	54.80	54.86	54.13	54.31	54.31	-2.07%	28,350
Nov 14, 2024	55.98	55.98	55.35	55.46	55.46	-0.93%	25,999
Nov 13, 2024	56.42	56.42	55.90	55.98	55.98	-0.39%	32,609
Nov 12, 2024	56.47	56.47	55.93	56.20	56.20	-0.37%	48,863
Nov 11, 2024	56.43	56.48	56.09	56.41	56.41	0.48%	25,846
Nov 8, 2024	55.73	56.27	55.73	56.14	56.14	0.86%	66,547
Nov 7, 2024	55.41	55.70	55.22	55.66	55.66	1.38%	24,588
Nov 6, 2024	54.68	54.96	54.22	54.90	54.90	3.35%	46,838
Nov 5, 2024	52.64	53.12	52.64	53.12	53.12	1.47%	14,696
Nov 4, 2024	52.52	52.67	52.25	52.35	52.35	-0.27%	30,770
Nov 1, 2024	52.60	52.84	52.49	52.49	52.49	0.48%	95,603
Oct 31, 2024	53.29	53.29	52.24	52.24	52.24	-2.70%	24,882
Oct 30, 2024	53.72	54.01	53.54	53.69	53.69	-0.68%	18,287
Oct 29, 2024	53.60	54.17	53.56	54.06	54.06	0.99%	30,189
Oct 28, 2024	53.93	53.93	53.49	53.53	53.53	0.02%	20,992
Oct 25, 2024	53.45	53.92	53.45	53.52	53.52	0.64%	37,258
Oct 24, 2024	53.13	53.24	52.87	53.18	53.18	1.20%	109,201
Oct 23, 2024	53.11	53.11	52.20	52.55	52.55	-1.35%	22,979
Oct 22, 2024	53.28	53.32	53.08	53.27	53.27	-0.37%	22,545
Oct 21, 2024	53.42	53.49	53.15	53.47	53.47	0.02%	18,464
Oct 18, 2024	53.62	53.62	53.39	53.46	53.46	0.17%	19,667
Oct 17, 2024	53.89	53.89	53.34	53.37	53.37	0.04%	22,114
Oct 16, 2024	53.48	53.48	53.10	53.35	53.35	-0.15%	29,725
Oct 15, 2024	54.79	54.79	53.26	53.43	53.43	-2.14%	38,687
Oct 14, 2024	54.38	54.63	54.34	54.60	54.60	1.11%	79,523
Oct 11, 2024	53.70	54.12	53.67	54.00	54.00	0.05%	31,637
Oct 10, 2024	53.96	54.12	53.63	53.97	53.97	-0.11%	73,069
Oct 9, 2024	53.55	54.11	53.46	54.03	54.03	0.73%	39,624
Oct 8, 2024	53.27	53.69	53.15	53.64	53.64	1.21%	64,611
Oct 7, 2024	53.46	53.46	52.85	53.00	53.00	-1.03%	76,740
Oct 4, 2024	53.55	53.55	53.04	53.55	53.55	1.44%	48,173
Oct 3, 2024	52.54	53.16	52.54	52.79	52.79	-0.11%	46,830
Oct 2, 2024	52.67	53.07	52.45	52.85	52.85	0.21%	292,828
Oct 1, 2024	53.56	53.56	52.30	52.74	52.74	-1.24%	13,378
Sep 30, 2024	53.19	53.44	52.80	53.40	53.40	0.15%	49,112
Sep 27, 2024	53.74	53.74	53.23	53.32	53.32	-0.56%	27,129
Sep 26, 2024	54.28	54.28	53.23	53.62	53.62	0.58%	118,211
Sep 25, 2024	53.28	53.50	53.20	53.31	53.31	-	75,320
Sep 24, 2024	53.44	53.44	52.80	53.31	53.24	0.38%	82,770
Sep 23, 2024	52.98	53.11	52.92	53.11	53.04	0.45%	20,742
Sep 20, 2024	53.02	53.02	52.51	52.87	52.80	-0.30%	54,339
Sep 19, 2024	52.89	53.30	52.66	53.03	52.96	2.79%	38,073
Sep 18, 2024	51.85	52.40	51.59	51.59	51.52	-0.48%	32,045
Sep 17, 2024	52.09	52.17	51.70	51.84	51.77	0.15%	21,051
Sep 16, 2024	51.59	51.76	51.49	51.76	51.69	-0.10%	16,401
Sep 13, 2024	51.53	51.89	51.53	51.81	51.74	0.51%	15,222
Sep 12, 2024	51.13	51.59	51.04	51.55	51.48	1.04%	17,412
Sep 11, 2024	50.06	51.13	49.52	51.02	50.95	1.94%	13,784
Sep 10, 2024	49.72	50.05	49.30	50.05	49.98	0.99%	135,916
Sep 9, 2024	49.42	49.72	49.14	49.56	49.49	1.31%	35,810
Sep 6, 2024	50.25	50.29	48.78	48.92	48.85	-2.37%	25,846
Sep 5, 2024	50.32	50.50	49.94	50.11	50.04	-0.41%	10,287
Sep 4, 2024	50.00	50.50	49.86	50.31	50.24	-	14,186
Sep 3, 2024	51.84	51.84	50.18	50.31	50.24	-3.44%	67,334
Aug 30, 2024	51.79	52.10	51.51	52.10	52.03	1.20%	14,098
Aug 29, 2024	51.66	52.21	51.40	51.48	51.41	0.06%	13,104
Aug 28, 2024	51.83	51.83	51.25	51.45	51.38	-1.06%	15,775
Aug 27, 2024	51.64	52.06	51.49	52.00	51.93	0.25%	46,208
Aug 26, 2024	52.37	52.37	51.73	51.87	51.80	-0.75%	32,335
Aug 23, 2024	52.12	52.42	51.82	52.26	52.19	1.34%	49,964
Aug 22, 2024	52.67	53.25	51.57	51.57	51.50	-1.68%	20,549
Aug 21, 2024	52.33	52.45	52.19	52.45	52.38	0.62%	27,915
Aug 20, 2024	52.31	52.53	52.03	52.13	52.06	-0.21%	17,936
Aug 19, 2024	51.72	52.24	51.50	52.24	52.17	1.04%	23,207
Aug 16, 2024	51.40	51.73	51.40	51.70	51.63	0.02%	40,865
Aug 15, 2024	51.11	51.75	51.11	51.69	51.62	2.52%	34,290
Aug 14, 2024	50.54	50.64	50.11	50.42	50.35	0.26%	36,002
Aug 13, 2024	49.69	50.34	49.69	50.29	50.22	2.24%	20,919
Aug 12, 2024	49.36	49.46	48.97	49.19	49.12	-	19,120
Aug 9, 2024	48.68	49.21	48.68	49.19	49.12	0.88%	15,015
Aug 8, 2024	47.98	48.79	47.58	48.76	48.69	3.66%	55,398
Aug 7, 2024	48.35	48.57	47.03	47.04	46.98	-1.38%	31,302
Aug 6, 2024	47.49	48.50	47.21	47.70	47.64	1.06%	131,669
Aug 5, 2024	45.83	47.76	45.74	47.20	47.14	-2.62%	49,485
Aug 2, 2024	48.80	49.00	48.14	48.47	48.41	-2.90%	66,345
Aug 1, 2024	51.39	51.52	49.54	49.92	49.85	-2.54%	71,305
Jul 31, 2024	50.74	51.37	50.70	51.22	51.15	3.04%	194,167
Jul 30, 2024	50.56	50.64	49.32	49.71	49.64	-1.15%	36,542
Jul 29, 2024	50.53	50.70	50.10	50.29	50.22	0.20%	91,844
Jul 26, 2024	50.03	50.56	49.99	50.19	50.12	1.17%	22,758
Jul 25, 2024	50.05	50.66	49.61	49.61	49.54	-0.96%	27,671
Jul 24, 2024	51.65	51.65	50.00	50.09	50.02	-4.04%	33,443
Jul 23, 2024	52.38	52.53	52.17	52.20	52.13	-0.11%	28,651
Jul 22, 2024	52.00	52.32	51.73	52.26	52.19	1.95%	24,198
Jul 19, 2024	51.75	51.87	51.22	51.26	51.19	-1.08%	47,790
Jul 18, 2024	52.71	52.71	51.47	51.82	51.75	-0.88%	27,019
Jul 17, 2024	53.18	53.18	52.28	52.28	52.21	-3.35%	31,494
Jul 16, 2024	54.29	54.29	53.77	54.09	54.02	0.22%	96,705
Jul 15, 2024	54.13	54.43	53.77	53.97	53.90	0.50%	41,574
Jul 12, 2024	53.56	54.12	53.43	53.70	53.63	0.64%	27,812
Jul 11, 2024	54.33	54.41	53.22	53.36	53.28	-1.83%	31,785
Jul 10, 2024	54.20	54.35	53.82	54.35	54.28	0.81%	68,709
Jul 9, 2024	54.07	54.11	53.79	53.91	53.84	0.09%	32,527
Jul 8, 2024	53.92	53.92	53.67	53.87	53.79	0.25%	114,323
Jul 5, 2024	53.57	53.74	53.35	53.73	53.66	0.83%	53,010
Jul 3, 2024	52.79	53.33	52.79	53.29	53.22	0.83%	32,897
Jul 2, 2024	52.22	52.85	52.19	52.85	52.78	1.21%	64,968