GATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	53.27	53.27	53.27	53.27	53.27	0.76%
Jun 17, 2026	52.87	52.87	52.87	52.87	52.87	-0.62%
Jun 16, 2026	53.20	53.20	53.20	53.20	53.20	-0.17%
Jun 15, 2026	53.29	53.29	53.29	53.29	53.29	0.95%
Jun 12, 2026	52.79	52.79	52.79	52.79	52.79	0.17%
Jun 11, 2026	52.70	52.70	52.70	52.70	52.70	0.94%
Jun 10, 2026	52.21	52.21	52.21	52.21	52.21	-1.06%
Jun 9, 2026	52.77	52.77	52.77	52.77	52.77	-0.28%
Jun 8, 2026	52.92	52.92	52.92	52.92	52.92	0.19%
Jun 5, 2026	52.82	52.82	52.82	52.82	52.82	-1.29%
Jun 4, 2026	53.51	53.51	53.51	53.51	53.51	0.30%
Jun 3, 2026	53.35	53.35	53.35	53.35	53.35	-0.24%
Jun 2, 2026	53.48	53.48	53.48	53.48	53.48	0.13%
Jun 1, 2026	53.41	53.41	53.41	53.41	53.41	0.17%
May 29, 2026	53.32	53.32	53.32	53.32	53.32	0.06%
May 28, 2026	53.29	53.29	53.29	53.29	53.29	0.26%
May 27, 2026	53.15	53.15	53.15	53.15	53.15	0.06%
May 26, 2026	53.12	53.12	53.12	53.12	53.12	0.17%
May 22, 2026	53.03	53.03	53.03	53.03	53.03	0.15%
May 21, 2026	52.95	52.95	52.95	52.95	52.95	-0.02%
May 20, 2026	52.96	52.96	52.96	52.96	52.96	0.36%
May 19, 2026	52.77	52.77	52.77	52.77	52.77	-0.30%
May 18, 2026	52.93	52.93	52.93	52.93	52.93	-
May 15, 2026	52.93	52.93	52.93	52.93	52.93	-0.34%
May 14, 2026	53.11	53.11	53.11	53.11	53.11	0.28%
May 13, 2026	52.96	52.96	52.96	52.96	52.96	0.32%
May 12, 2026	52.79	52.79	52.79	52.79	52.79	0.02%
May 11, 2026	52.78	52.78	52.78	52.78	52.78	-
May 8, 2026	52.78	52.78	52.78	52.78	52.78	0.32%
May 7, 2026	52.61	52.61	52.61	52.61	52.61	-0.15%
May 6, 2026	52.69	52.69	52.69	52.69	52.69	0.61%
May 5, 2026	52.37	52.37	52.37	52.37	52.37	0.27%
May 4, 2026	52.23	52.23	52.23	52.23	52.23	-0.15%
May 1, 2026	52.31	52.31	52.31	52.31	52.31	0.17%
Apr 30, 2026	52.22	52.22	52.22	52.22	52.22	0.46%
Apr 29, 2026	51.98	51.98	51.98	51.98	51.98	-0.04%
Apr 28, 2026	52.00	52.00	52.00	52.00	52.00	-0.15%
Apr 27, 2026	52.08	52.08	52.08	52.08	52.08	0.04%
Apr 24, 2026	52.06	52.06	52.06	52.06	52.06	0.21%
Apr 23, 2026	51.95	51.95	51.95	51.95	51.95	-0.06%
Apr 22, 2026	51.98	51.98	51.98	51.98	51.98	0.64%
Apr 21, 2026	51.65	51.65	51.65	51.65	51.65	-0.21%
Apr 20, 2026	51.76	51.76	51.76	51.76	51.76	-0.10%
Apr 17, 2026	51.81	51.81	51.81	51.81	51.81	0.35%
Apr 16, 2026	51.63	51.63	51.63	51.63	51.63	0.12%
Apr 15, 2026	51.57	51.57	51.57	51.57	51.57	0.27%
Apr 14, 2026	51.43	51.43	51.43	51.43	51.43	0.35%
Apr 13, 2026	51.25	51.25	51.25	51.25	51.25	0.53%
Apr 10, 2026	50.98	50.98	50.98	50.98	50.98	0.02%
Apr 9, 2026	50.97	50.97	50.97	50.97	50.97	0.47%