GATEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%