Gateway Distriparks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	60.60	60.60	58.44	58.82	58.82	-2.97%	32,308
Feb 12, 2026	63.55	63.55	59.84	60.62	60.62	-5.44%	50,635
Feb 11, 2026	64.70	65.20	63.15	64.11	62.11	-1.03%	51,652
Feb 10, 2026	64.00	65.24	63.70	64.78	62.76	1.36%	74,314
Feb 9, 2026	61.30	64.50	61.30	63.91	61.92	4.82%	132,095
Feb 6, 2026	60.10	61.45	59.21	60.97	59.07	1.41%	39,354
Feb 5, 2026	59.43	61.00	59.40	60.12	58.24	0.28%	23,695
Feb 4, 2026	60.16	60.30	59.72	59.95	58.08	-0.48%	38,738
Feb 3, 2026	61.11	62.28	59.94	60.24	58.36	0.57%	49,845
Feb 2, 2026	57.70	61.00	56.20	59.90	58.03	3.78%	49,099
Feb 1, 2026	58.57	58.99	57.54	57.72	55.92	-1.79%	24,211
Jan 30, 2026	57.80	58.86	56.98	58.77	56.94	1.49%	42,769
Jan 29, 2026	57.01	58.62	57.00	57.91	56.10	0.19%	27,064
Jan 28, 2026	57.02	58.30	57.02	57.80	56.00	1.33%	27,669
Jan 27, 2026	56.05	58.10	55.73	57.04	55.26	0.96%	32,632
Jan 23, 2026	57.12	57.64	56.25	56.50	54.74	-0.95%	35,691
Jan 22, 2026	56.00	57.14	56.00	57.04	55.26	1.98%	28,679
Jan 21, 2026	56.00	56.67	55.40	55.93	54.19	-0.16%	38,286
Jan 20, 2026	56.65	57.50	55.96	56.02	54.27	-2.22%	35,687
Jan 19, 2026	55.51	57.57	55.51	57.29	55.50	1.58%	33,449
Jan 16, 2026	56.40	56.98	56.21	56.40	54.64	0.12%	22,064
Jan 14, 2026	56.30	56.89	56.23	56.33	54.57	0.09%	17,127
Jan 13, 2026	56.99	57.57	56.07	56.28	54.52	-1.12%	22,350
Jan 12, 2026	57.60	59.70	56.10	56.92	55.14	-1.27%	26,633
Jan 9, 2026	58.11	58.25	57.36	57.65	55.85	-1.74%	31,644
Jan 8, 2026	58.60	59.60	58.30	58.67	56.84	-1.31%	19,817
Jan 7, 2026	59.00	59.80	59.00	59.45	57.60	0.12%	22,455
Jan 6, 2026	60.10	60.33	59.06	59.38	57.53	-1.13%	16,349
Jan 5, 2026	60.60	61.01	59.85	60.06	58.19	-0.81%	18,131
Jan 2, 2026	60.11	60.90	59.79	60.55	58.66	0.35%	94,079
Jan 1, 2026	59.70	60.58	59.63	60.34	58.46	1.12%	22,705
Dec 31, 2025	59.19	60.25	59.19	59.67	57.81	0.86%	42,841
Dec 30, 2025	59.80	59.93	58.96	59.16	57.31	-1.00%	18,391
Dec 29, 2025	61.00	61.20	59.69	59.76	57.90	-2.15%	43,069
Dec 26, 2025	62.66	63.90	60.80	61.07	59.16	-2.63%	83,157
Dec 24, 2025	63.75	64.45	62.45	62.72	60.76	-1.62%	28,560
Dec 23, 2025	63.95	64.45	62.12	63.75	61.76	2.79%	55,508
Dec 22, 2025	59.64	62.28	59.64	62.02	60.09	4.01%	45,403
Dec 19, 2025	58.90	59.81	58.89	59.63	57.77	0.97%	19,189
Dec 18, 2025	59.64	59.64	58.73	59.06	57.22	-0.81%	43,350
Dec 17, 2025	61.00	61.00	59.31	59.54	57.68	-2.35%	19,404
Dec 16, 2025	60.00	61.94	59.47	60.97	59.07	1.67%	41,004
Dec 15, 2025	60.30	60.30	59.54	59.97	58.10	-0.53%	20,014
Dec 12, 2025	60.30	61.08	59.91	60.29	58.41	-0.07%	26,457
Dec 11, 2025	59.75	60.40	59.35	60.33	58.45	0.97%	58,087
Dec 10, 2025	61.40	61.41	59.60	59.75	57.89	-2.69%	34,872
Dec 9, 2025	56.35	61.90	56.35	61.40	59.48	7.04%	107,463
Dec 8, 2025	59.91	60.19	57.20	57.36	55.57	-4.26%	43,554
Dec 5, 2025	61.00	61.45	59.60	59.91	58.04	-1.72%	87,341
Dec 4, 2025	56.85	63.34	56.66	60.96	59.06	6.55%	100,796