GATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 8, 2026	50.73	50.73	50.73	50.73	50.73	1.54%
Apr 7, 2026	49.96	49.96	49.96	49.96	49.96	0.10%
Apr 6, 2026	49.91	49.91	49.91	49.91	49.91	0.32%
Apr 2, 2026	49.75	49.75	49.75	49.75	49.75	0.12%
Apr 1, 2026	49.69	49.69	49.69	49.69	49.69	0.47%
Mar 31, 2026	49.46	49.46	49.46	49.46	49.46	1.73%
Mar 30, 2026	48.62	48.62	48.62	48.62	48.62	-0.45%
Mar 27, 2026	48.84	48.84	48.84	48.84	48.84	-0.93%
Mar 26, 2026	49.30	49.30	49.30	49.30	49.30	-1.02%
Mar 25, 2026	49.81	49.81	49.81	49.81	49.81	0.32%
Mar 24, 2026	49.65	49.65	49.65	49.65	49.62	-0.24%
Mar 23, 2026	49.77	49.77	49.77	49.77	49.74	-0.12%
Mar 19, 2026	49.83	49.83	49.83	49.83	49.80	-0.36%
Mar 18, 2026	50.01	50.01	50.01	50.01	49.98	-0.83%
Mar 17, 2026	50.43	50.43	50.43	50.43	50.40	0.06%
Mar 16, 2026	50.40	50.40	50.40	50.40	50.37	0.56%
Mar 13, 2026	50.12	50.12	50.12	50.12	50.09	-0.46%
Mar 12, 2026	50.35	50.35	50.35	50.35	50.32	-1.06%
Mar 11, 2026	50.89	50.89	50.89	50.89	50.86	-0.08%
Mar 10, 2026	50.93	50.93	50.93	50.93	50.90	-0.06%
Mar 9, 2026	50.96	50.96	50.96	50.96	50.93	-0.33%
Mar 5, 2026	51.13	51.13	51.13	51.13	51.10	-0.37%
Mar 4, 2026	51.32	51.32	51.32	51.32	51.29	0.55%
Mar 3, 2026	51.04	51.04	51.04	51.04	51.01	-0.62%
Mar 2, 2026	51.36	51.36	51.36	51.36	51.33	-0.04%
Feb 26, 2026	51.38	51.38	51.38	51.38	51.35	-0.43%
Feb 25, 2026	51.60	51.60	51.60	51.60	51.57	0.57%
Feb 24, 2026	51.31	51.31	51.31	51.31	51.28	0.51%
Feb 23, 2026	51.05	51.05	51.05	51.05	51.02	-0.18%
Feb 19, 2026	51.14	51.14	51.14	51.14	51.11	-0.16%
Feb 18, 2026	51.22	51.22	51.22	51.22	51.19	0.39%
Feb 17, 2026	51.02	51.02	51.02	51.02	50.99	-0.04%
Feb 12, 2026	51.04	51.04	51.04	51.04	51.01	-1.07%
Feb 11, 2026	51.59	51.59	51.59	51.59	51.56	0.04%
Feb 10, 2026	51.57	51.57	51.57	51.57	51.54	-0.27%
Feb 9, 2026	51.71	51.71	51.71	51.71	51.68	1.57%
Feb 5, 2026	50.91	50.91	50.91	50.91	50.88	-0.95%
Feb 4, 2026	51.40	51.40	51.40	51.40	51.37	-0.39%
Feb 3, 2026	51.60	51.60	51.60	51.60	51.57	-0.31%
Feb 2, 2026	51.76	51.76	51.76	51.76	51.73	0.25%
Jan 29, 2026	51.63	51.63	51.63	51.63	51.60	-0.04%
Jan 28, 2026	51.65	51.65	51.65	51.65	51.62	0.14%