Gateway A (GATEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.19
-0.08 (-0.16%)
Sep 5, 2025, 4:00 PM EDT
GATEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | - | -0.16% |
| Sep 4, 2025 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.49% |
| Sep 3, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.35% |
| Sep 2, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.65% |
| Aug 28, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.16% |
| Aug 27, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.06% |
| Aug 26, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.29% |
| Aug 25, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.78% |
| Aug 21, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.23% |
| Aug 20, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.10% |
| Aug 19, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.33% |
| Aug 18, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.10% |
| Aug 14, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.14% |
| Aug 13, 2025 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.16% |
| Aug 12, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 0.62% |
| Aug 11, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.44% |
| Aug 7, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.04% |
| Aug 6, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.46% |
| Aug 5, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | -0.29% |
| Aug 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.17% |
| Jul 31, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.10% |
| Jul 30, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| Jul 29, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.23% |
| Jul 28, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.35% |
| Jul 24, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.06% |
| Jul 23, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.33% |
| Jul 22, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.12% |
| Jul 21, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.06% |
| Jul 17, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.21% |
| Jul 16, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.19% |
| Jul 15, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.19% |
| Jul 14, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -0.04% |
| Jul 10, 2025 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.19% |
| Jul 9, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.31% |
| Jul 8, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | -0.02% |
| Jul 7, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | -0.36% |
| Jul 3, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.29% |
| Jul 2, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.25% |
| Jul 1, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | -0.06% |
| Jun 30, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.44% |
| Jun 26, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.32% |
| Jun 25, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.21 | -0.06% |
| Jun 24, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.24 | 0.42% |
| Jun 23, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.04 | 0.43% |
| Jun 18, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.84 | 0.02% |
| Jun 17, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.83 | -0.34% |
| Jun 16, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.99 | 0.02% |
| Jun 12, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 46.98 | 0.17% |
| Jun 11, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.90 | -0.15% |
| Jun 10, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 46.97 | 0.28% |