Gateway Distriparks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.25	56.20	51.93	54.00	54.00	-1.96%	3,987,390
Mar 25, 2026	52.00	55.71	52.00	55.08	55.08	7.43%	4,421,501
Mar 24, 2026	49.55	51.90	48.25	51.27	51.27	5.75%	2,263,370
Mar 23, 2026	50.80	51.00	48.10	48.48	48.48	-5.07%	1,376,322
Mar 20, 2026	51.92	52.70	50.80	51.07	51.07	-1.22%	1,102,744
Mar 19, 2026	52.81	52.98	51.35	51.70	51.70	-2.86%	750,655
Mar 18, 2026	52.29	54.20	52.25	53.22	53.22	1.43%	905,012
Mar 17, 2026	52.40	52.83	51.57	52.47	52.47	0.59%	779,347
Mar 16, 2026	53.65	53.91	51.39	52.16	52.16	-3.14%	1,378,183
Mar 13, 2026	55.10	55.78	53.00	53.85	53.85	-2.90%	1,158,059
Mar 12, 2026	55.71	56.39	54.81	55.46	55.46	-0.86%	959,256
Mar 11, 2026	57.23	57.88	55.50	55.94	55.94	-2.25%	1,008,956
Mar 10, 2026	56.70	57.38	56.22	57.23	57.23	1.45%	640,973
Mar 9, 2026	56.10	57.00	55.50	56.41	56.41	-1.10%	729,941
Mar 6, 2026	56.51	57.66	56.51	57.04	57.04	-0.09%	388,134
Mar 5, 2026	55.99	57.25	55.80	57.09	57.09	2.20%	602,574
Mar 4, 2026	55.90	56.80	55.05	55.86	55.86	-1.65%	773,755
Mar 2, 2026	55.61	58.55	55.61	56.80	56.80	-3.47%	899,769
Feb 27, 2026	58.49	59.40	57.81	58.84	58.84	0.60%	817,559
Feb 26, 2026	58.93	59.10	58.10	58.49	58.49	-0.86%	475,884
Feb 25, 2026	59.19	59.39	58.52	59.00	59.00	-0.54%	550,711
Feb 24, 2026	60.11	60.24	58.80	59.32	59.32	-1.82%	738,256
Feb 23, 2026	59.71	63.19	59.51	60.42	60.42	1.19%	2,235,835
Feb 20, 2026	60.05	60.90	59.11	59.71	59.71	-0.20%	528,342
Feb 19, 2026	59.71	61.84	59.50	59.83	59.83	0.10%	1,014,374
Feb 18, 2026	58.41	60.05	58.00	59.77	59.77	1.65%	1,073,298
Feb 17, 2026	58.03	59.33	58.00	58.80	58.80	0.60%	757,678
Feb 16, 2026	58.48	58.74	57.51	58.45	58.45	-0.66%	1,099,666
Feb 13, 2026	59.94	59.94	58.48	58.84	58.84	-2.86%	876,386
Feb 12, 2026	63.75	63.75	59.85	60.57	60.57	-5.46%	1,604,810
Feb 11, 2026	64.99	65.17	63.80	64.07	62.07	-1.02%	1,747,280
Feb 10, 2026	64.90	65.28	63.69	64.73	62.71	1.25%	1,851,466
Feb 9, 2026	62.87	64.50	62.00	63.93	61.93	5.25%	3,059,344
Feb 6, 2026	60.00	61.55	59.35	60.74	58.84	0.93%	1,517,089
Feb 5, 2026	59.60	61.09	59.30	60.18	58.30	0.47%	543,403
Feb 4, 2026	60.16	60.60	59.60	59.90	58.03	-0.43%	557,961
Feb 3, 2026	62.50	63.00	59.92	60.16	58.28	0.40%	1,097,532
Feb 2, 2026	57.90	61.12	56.17	59.92	58.05	3.47%	1,761,495
Feb 1, 2026	58.67	59.75	57.50	57.91	56.10	-1.18%	684,930
Jan 30, 2026	57.70	58.88	57.12	58.60	56.77	1.02%	578,178
Jan 29, 2026	58.00	58.60	57.12	58.01	56.20	-	422,308
Jan 28, 2026	57.08	58.25	57.08	58.01	56.20	1.63%	406,855
Jan 27, 2026	56.16	58.35	55.80	57.08	55.30	1.04%	750,061
Jan 23, 2026	57.25	57.50	56.13	56.49	54.73	-0.88%	341,268
Jan 22, 2026	56.23	57.15	56.00	56.99	55.21	1.80%	298,522
Jan 21, 2026	56.00	56.79	55.28	55.98	54.23	-0.21%	921,135
Jan 20, 2026	57.00	57.65	56.00	56.10	54.35	-1.84%	923,836
Jan 19, 2026	56.35	57.49	55.80	57.15	55.37	1.37%	600,266
Jan 16, 2026	56.41	57.00	56.25	56.38	54.62	-0.05%	421,902
Jan 14, 2026	56.42	56.94	56.30	56.41	54.65	0.23%	323,074