GATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	54.00	54.00	54.00	54.00	-	-0.09%
Aug 25, 2026	54.05	54.05	54.05	54.05	54.05	0.15%
Aug 24, 2026	53.97	53.97	53.97	53.97	53.97	-0.17%
Aug 21, 2026	54.06	54.06	54.06	54.06	54.06	0.28%
Aug 20, 2026	53.91	53.91	53.91	53.91	53.91	-0.46%
Aug 19, 2026	54.16	54.16	54.16	54.16	54.16	0.11%
Aug 18, 2026	54.10	54.10	54.10	54.10	54.10	-0.37%
Aug 17, 2026	54.30	54.30	54.30	54.30	54.30	-0.18%
Aug 14, 2026	54.40	54.40	54.40	54.40	54.40	0.04%
Aug 13, 2026	54.38	54.38	54.38	54.38	54.38	0.20%
Aug 12, 2026	54.27	54.27	54.27	54.27	54.27	0.18%
Aug 11, 2026	54.17	54.17	54.17	54.17	54.17	-0.18%
Aug 10, 2026	54.27	54.27	54.27	54.27	54.27	-0.07%
Aug 7, 2026	54.31	54.31	54.31	54.31	54.31	0.31%
Aug 6, 2026	54.14	54.14	54.14	54.14	54.14	0.04%
Aug 5, 2026	54.12	54.12	54.12	54.12	54.12	0.06%
Aug 4, 2026	54.09	54.09	54.09	54.09	54.09	0.58%
Aug 3, 2026	53.78	53.78	53.78	53.78	53.78	0.90%
Jul 31, 2026	53.30	53.30	53.30	53.30	53.30	0.53%
Jul 30, 2026	53.02	53.02	53.02	53.02	53.02	1.09%
Jul 29, 2026	52.45	52.45	52.45	52.45	52.45	-1.08%
Jul 28, 2026	53.02	53.02	53.02	53.02	53.02	0.06%
Jul 27, 2026	52.99	52.99	52.99	52.99	52.99	-0.06%
Jul 24, 2026	53.02	53.02	53.02	53.02	53.02	0.02%
Jul 23, 2026	53.01	53.01	53.01	53.01	53.01	-0.82%
Jul 22, 2026	53.45	53.45	53.45	53.45	53.45	-0.07%
Jul 21, 2026	53.49	53.49	53.49	53.49	53.49	0.66%
Jul 20, 2026	53.14	53.14	53.14	53.14	53.14	-0.17%
Jul 17, 2026	53.23	53.23	53.23	53.23	53.23	-0.60%
Jul 16, 2026	53.55	53.55	53.55	53.55	53.55	-0.39%
Jul 15, 2026	53.76	53.76	53.76	53.76	53.76	0.26%
Jul 14, 2026	53.62	53.62	53.62	53.62	53.62	0.32%
Jul 13, 2026	53.45	53.45	53.45	53.45	53.45	-0.41%
Jul 10, 2026	53.67	53.67	53.67	53.67	53.67	0.22%
Jul 9, 2026	53.55	53.55	53.55	53.55	53.55	0.41%
Jul 8, 2026	53.33	53.33	53.33	53.33	53.33	-0.21%
Jul 7, 2026	53.44	53.44	53.44	53.44	53.44	-0.13%
Jul 6, 2026	53.51	53.51	53.51	53.51	53.51	0.36%
Jul 2, 2026	53.32	53.32	53.32	53.32	53.32	0.28%
Jul 1, 2026	53.17	53.17	53.17	53.17	53.17	-0.08%
Jun 30, 2026	53.21	53.21	53.21	53.21	53.21	0.43%
Jun 29, 2026	52.98	52.98	52.98	52.98	52.98	0.63%
Jun 26, 2026	52.65	52.65	52.65	52.65	52.65	0.08%
Jun 25, 2026	52.61	52.61	52.61	52.61	52.61	-0.10%
Jun 24, 2026	52.68	52.68	52.68	52.68	52.66	-0.08%
Jun 23, 2026	52.72	52.72	52.72	52.72	52.70	-1.03%
Jun 22, 2026	53.27	53.27	53.27	53.27	53.25	-
Jun 18, 2026	53.27	53.27	53.27	53.27	53.25	0.76%
Jun 17, 2026	52.87	52.87	52.87	52.87	52.85	-0.62%
Jun 16, 2026	53.20	53.20	53.20	53.20	53.18	-0.17%