GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	83.43	83.43	82.96	83.08	83.08	0.99%	43,221
Sep 10, 2026	82.99	82.99	82.14	82.26	82.26	-1.44%	21,172
Sep 9, 2026	83.55	83.87	83.30	83.46	83.46	-0.48%	34,912
Sep 8, 2026	84.18	84.46	83.60	83.86	83.86	-0.11%	55,287
Sep 4, 2026	83.82	84.05	83.65	83.95	83.95	0.55%	12,591
Sep 3, 2026	83.11	83.58	82.68	83.49	83.49	1.18%	17,666
Sep 2, 2026	82.36	82.55	82.10	82.52	82.52	0.36%	26,896
Sep 1, 2026	82.31	82.85	81.91	82.22	82.22	-1.58%	77,109
Aug 31, 2026	83.35	83.62	83.19	83.54	83.54	-0.32%	27,345
Aug 28, 2026	84.34	84.62	83.67	83.81	83.81	-0.58%	38,979
Aug 27, 2026	84.08	84.31	83.78	84.30	84.30	1.28%	7,884
Aug 26, 2026	82.98	83.49	82.90	83.24	83.24	0.21%	229,199
Aug 25, 2026	83.00	83.25	82.68	83.06	83.06	0.69%	235,782
Aug 24, 2026	82.64	82.76	82.05	82.49	82.49	-0.69%	431,781
Aug 21, 2026	83.26	83.26	82.60	83.06	83.06	0.63%	204,708
Aug 20, 2026	82.89	83.15	82.40	82.54	82.54	-0.57%	314,055
Aug 19, 2026	83.56	83.56	82.57	83.01	83.01	-0.13%	412,873
Aug 18, 2026	83.28	83.58	82.99	83.12	83.12	-1.31%	567,595
Aug 17, 2026	84.75	84.78	84.18	84.22	84.22	-0.53%	291,719
Aug 14, 2026	85.48	85.48	84.53	84.67	84.67	-0.58%	280,868
Aug 13, 2026	84.57	85.36	84.28	85.16	85.16	1.39%	526,838
Aug 12, 2026	84.26	84.62	83.92	83.99	83.99	0.41%	432,930
Aug 11, 2026	84.11	84.13	83.41	83.65	83.65	-0.01%	256,849
Aug 10, 2026	83.55	84.05	83.54	83.66	83.66	0.26%	511,635
Aug 7, 2026	83.46	83.63	83.03	83.44	83.44	1.00%	201,995
Aug 6, 2026	82.49	83.07	82.01	82.61	82.61	-0.46%	281,966
Aug 5, 2026	83.95	84.32	82.98	83.00	83.00	-0.26%	353,140
Aug 4, 2026	81.75	83.51	81.53	83.21	83.21	3.00%	486,889
Aug 3, 2026	79.72	80.90	79.41	80.79	80.79	1.62%	356,400
Jul 31, 2026	79.77	80.06	78.42	79.50	79.50	0.66%	243,942
Jul 30, 2026	78.27	79.12	77.98	78.98	78.98	2.99%	705,856
Jul 29, 2026	77.94	78.54	76.68	76.69	76.69	-1.81%	268,622
Jul 28, 2026	77.97	78.45	76.96	78.10	78.10	-0.66%	271,926
Jul 27, 2026	79.46	79.46	77.72	78.62	78.62	0.38%	257,678
Jul 24, 2026	79.09	79.31	78.14	78.32	78.32	-0.71%	344,278
Jul 23, 2026	78.76	79.43	78.34	78.88	78.88	-0.84%	421,780
Jul 22, 2026	79.67	80.07	79.55	79.55	79.55	-0.81%	230,184
Jul 21, 2026	79.87	80.25	79.54	80.20	80.20	1.54%	245,311
Jul 20, 2026	79.46	79.93	78.93	78.98	78.98	-0.06%	266,912
Jul 17, 2026	78.30	79.76	77.90	79.03	79.03	-1.26%	342,321
Jul 16, 2026	80.52	80.77	79.69	80.04	80.04	-1.40%	345,348
Jul 15, 2026	82.00	82.00	80.37	81.18	81.18	-0.21%	264,645
Jul 14, 2026	81.19	81.63	80.84	81.35	81.35	0.94%	360,813
Jul 13, 2026	80.99	81.21	80.38	80.59	80.59	-1.09%	220,881
Jul 10, 2026	81.68	81.68	80.72	81.48	81.48	-0.11%	320,281
Jul 9, 2026	80.86	81.73	80.78	81.57	81.57	1.77%	290,805
Jul 8, 2026	79.48	80.23	79.00	80.15	80.15	-	187,445
Jul 7, 2026	80.66	80.66	79.47	80.15	80.15	-1.35%	264,960
Jul 6, 2026	81.14	81.67	81.08	81.25	81.25	0.96%	524,016
Jul 2, 2026	82.01	82.32	79.91	80.48	80.48	-1.49%	316,680