GATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	54.14	54.14	54.14	54.14	54.14	-0.02%
Feb 12, 2026	54.15	54.15	54.15	54.15	54.15	-1.08%
Feb 11, 2026	54.74	54.74	54.74	54.74	54.74	0.04%
Feb 10, 2026	54.72	54.72	54.72	54.72	54.72	-0.26%
Feb 9, 2026	54.86	54.86	54.86	54.86	54.86	0.26%
Feb 6, 2026	54.72	54.72	54.72	54.72	54.72	1.30%
Feb 5, 2026	54.02	54.02	54.02	54.02	54.02	-0.95%
Feb 4, 2026	54.54	54.54	54.54	54.54	54.54	-0.38%
Feb 3, 2026	54.75	54.75	54.75	54.75	54.75	-0.31%
Feb 2, 2026	54.92	54.92	54.92	54.92	54.92	0.48%
Jan 30, 2026	54.66	54.66	54.66	54.66	54.66	-0.22%
Jan 29, 2026	54.78	54.78	54.78	54.78	54.78	-0.04%
Jan 28, 2026	54.80	54.80	54.80	54.80	54.80	0.13%
Jan 27, 2026	54.73	54.73	54.73	54.73	54.73	0.15%
Jan 26, 2026	54.65	54.65	54.65	54.65	54.65	0.39%
Jan 23, 2026	54.44	54.44	54.44	54.44	54.44	0.11%
Jan 22, 2026	54.38	54.38	54.38	54.38	54.38	0.37%
Jan 21, 2026	54.18	54.18	54.18	54.18	54.18	0.61%
Jan 20, 2026	53.85	53.85	53.85	53.85	53.85	-1.25%
Jan 16, 2026	54.53	54.53	54.53	54.53	54.53	0.04%
Jan 15, 2026	54.51	54.51	54.51	54.51	54.51	0.09%
Jan 14, 2026	54.46	54.46	54.46	54.46	54.46	-0.38%
Jan 13, 2026	54.67	54.67	54.67	54.67	54.67	-0.07%
Jan 12, 2026	54.71	54.71	54.71	54.71	54.71	-
Jan 9, 2026	54.71	54.71	54.71	54.71	54.71	0.29%
Jan 8, 2026	54.55	54.55	54.55	54.55	54.55	0.07%
Jan 7, 2026	54.51	54.51	54.51	54.51	54.51	-0.15%
Jan 6, 2026	54.59	54.59	54.59	54.59	54.59	0.31%
Jan 5, 2026	54.42	54.42	54.42	54.42	54.42	0.26%
Jan 2, 2026	54.28	54.28	54.28	54.28	54.28	0.18%
Dec 31, 2025	54.18	54.18	54.18	54.18	54.18	-0.46%
Dec 30, 2025	54.43	54.43	54.43	54.43	54.43	-0.06%
Dec 29, 2025	54.46	54.46	54.46	54.46	54.46	-0.24%
Dec 26, 2025	54.59	54.59	54.59	54.59	54.59	0.02%
Dec 24, 2025	54.58	54.58	54.58	54.58	54.58	0.20%
Dec 23, 2025	54.47	54.47	54.47	54.47	54.47	0.35%
Dec 22, 2025	54.28	54.28	54.28	54.28	54.28	0.37%
Dec 19, 2025	54.07	54.07	54.07	54.08	54.06	0.61%
Dec 18, 2025	53.74	53.74	53.74	53.75	53.73	0.62%
Dec 17, 2025	53.41	53.41	53.41	53.42	53.41	-0.89%
Dec 16, 2025	53.89	53.89	53.89	53.90	53.88	-0.11%
Dec 15, 2025	53.95	53.95	53.95	53.96	53.94	-0.18%
Dec 12, 2025	54.05	54.05	54.05	54.06	54.04	-0.62%
Dec 11, 2025	54.39	54.39	54.39	54.40	54.38	0.18%
Dec 10, 2025	54.29	54.29	54.29	54.30	54.28	0.46%
Dec 9, 2025	54.04	54.04	54.04	54.05	54.03	-0.13%
Dec 8, 2025	54.11	54.11	54.11	54.12	54.10	-0.22%
Dec 5, 2025	54.23	54.23	54.23	54.24	54.22	0.18%
Dec 4, 2025	54.13	54.13	54.13	54.14	54.12	0.11%
Dec 3, 2025	54.07	54.07	54.07	54.08	54.06	0.17%