GARP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	81.68	81.68	80.94	81.48	81.48	-0.11%	10,275
Jul 9, 2026	80.86	81.70	80.86	81.57	81.57	1.77%	8,328
Jul 8, 2026	79.48	80.19	79.00	80.15	80.15	-	7,361
Jul 7, 2026	80.66	80.66	79.47	80.15	80.15	-1.35%	45,827
Jul 6, 2026	81.14	81.66	81.00	81.25	81.25	0.96%	24,055
Jul 2, 2026	82.01	82.08	79.91	80.48	80.48	-1.49%	14,363
Jul 1, 2026	82.14	82.40	81.59	81.70	81.70	-1.03%	5,736
Jun 30, 2026	81.40	82.72	81.40	82.55	82.55	1.38%	4,188
Jun 29, 2026	80.13	81.53	79.73	81.43	81.43	2.58%	21,418
Jun 26, 2026	80.00	80.14	78.60	79.38	79.38	-0.44%	17,368
Jun 25, 2026	80.58	80.58	78.70	79.73	79.73	0.94%	21,160
Jun 24, 2026	79.27	79.78	78.46	78.99	78.99	-0.03%	21,119
Jun 23, 2026	78.85	79.77	78.83	79.01	79.01	-2.76%	15,807
Jun 22, 2026	81.47	81.99	80.86	81.25	81.25	-0.10%	10,071
Jun 18, 2026	81.40	81.60	80.67	81.33	81.33	1.83%	9,078
Jun 17, 2026	81.28	81.46	79.77	79.87	79.87	-1.03%	10,384
Jun 16, 2026	81.98	82.12	80.70	80.70	80.70	-1.63%	12,817
Jun 15, 2026	81.50	82.15	81.28	82.04	82.04	3.13%	176,558
Jun 12, 2026	79.30	79.98	78.66	79.61	79.55	0.21%	209,475
Jun 11, 2026	77.62	79.59	77.27	79.44	79.39	2.80%	350,286
Jun 10, 2026	78.10	79.36	77.26	77.28	77.23	-2.18%	275,500
Jun 9, 2026	80.35	80.94	76.54	79.00	78.95	-0.79%	341,033
Jun 8, 2026	79.79	80.25	79.37	79.63	79.58	1.23%	591,284
Jun 5, 2026	81.27	81.27	78.41	78.66	78.61	-4.40%	243,468
Jun 4, 2026	81.61	82.59	81.44	82.28	82.23	-0.33%	187,565
Jun 3, 2026	83.29	83.29	81.95	82.55	82.50	-0.72%	275,511
Jun 2, 2026	83.15	83.21	82.66	83.15	83.09	-0.01%	367,270
Jun 1, 2026	82.31	83.40	82.18	83.16	83.10	1.49%	276,724
May 29, 2026	81.48	81.96	81.26	81.94	81.89	1.37%	174,245
May 28, 2026	80.09	80.97	79.61	80.83	80.78	1.16%	193,448
May 27, 2026	80.70	80.70	79.52	79.90	79.85	-0.25%	190,904
May 26, 2026	79.49	80.25	79.27	80.10	80.05	2.27%	157,556
May 22, 2026	78.36	78.72	78.16	78.32	78.27	0.76%	182,663
May 21, 2026	77.01	77.97	76.91	77.73	77.68	0.66%	150,715
May 20, 2026	76.14	77.24	75.90	77.22	77.17	2.05%	313,282
May 19, 2026	75.56	76.21	75.10	75.67	75.62	-0.73%	128,991
May 18, 2026	76.91	76.91	75.59	76.23	76.18	-0.70%	155,788
May 15, 2026	77.02	77.44	76.49	76.77	76.72	-1.60%	169,807
May 14, 2026	77.28	78.14	77.22	78.02	77.97	0.93%	147,042
May 13, 2026	77.01	77.55	76.25	77.30	77.25	0.76%	372,796
May 12, 2026	76.50	76.81	75.52	76.72	76.67	-0.56%	336,544
May 11, 2026	76.84	77.55	76.79	77.15	77.10	0.14%	256,582
May 8, 2026	76.54	77.12	76.44	77.04	76.99	1.25%	173,955
May 7, 2026	76.76	76.98	75.69	76.09	76.04	-0.41%	460,912
May 6, 2026	75.62	76.42	75.44	76.40	76.35	2.39%	393,388
May 5, 2026	74.58	74.80	74.33	74.62	74.57	1.17%	436,150
May 4, 2026	73.90	74.22	73.31	73.76	73.71	0.19%	255,592
May 1, 2026	73.34	73.87	73.34	73.62	73.57	0.67%	336,765
Apr 30, 2026	72.65	73.21	71.92	73.13	73.08	0.97%	483,131
Apr 29, 2026	72.57	72.57	71.97	72.43	72.38	0.36%	392,851