Gateway Distriparks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	56.23	57.15	56.00	56.99	56.99	1.80%	298,522
Jan 21, 2026	56.00	56.79	55.28	55.98	55.98	-0.21%	921,135
Jan 20, 2026	57.00	57.65	56.00	56.10	56.10	-1.84%	923,836
Jan 19, 2026	56.35	57.49	55.80	57.15	57.15	1.37%	600,266
Jan 16, 2026	56.41	57.00	56.25	56.38	56.38	-0.05%	421,902
Jan 14, 2026	56.42	56.94	56.30	56.41	56.41	0.23%	323,074
Jan 13, 2026	56.87	57.49	56.01	56.28	56.28	-1.04%	861,708
Jan 12, 2026	57.65	58.95	56.02	56.87	56.87	-1.35%	879,492
Jan 9, 2026	58.03	58.27	57.30	57.65	57.65	-1.37%	565,841
Jan 8, 2026	59.25	59.67	58.00	58.45	58.45	-1.76%	539,834
Jan 7, 2026	59.36	59.93	59.01	59.50	59.50	0.24%	344,190
Jan 6, 2026	60.00	60.43	58.97	59.36	59.36	-1.18%	613,876
Jan 5, 2026	60.73	61.07	59.85	60.07	60.07	-0.84%	502,313
Jan 2, 2026	60.55	60.99	59.64	60.58	60.58	0.30%	477,216
Jan 1, 2026	59.60	60.59	59.60	60.40	60.40	1.24%	470,382
Dec 31, 2025	59.04	60.32	59.04	59.66	59.66	1.05%	637,555
Dec 30, 2025	59.88	60.09	58.90	59.04	59.04	-1.19%	582,722
Dec 29, 2025	61.07	61.28	59.56	59.75	59.75	-2.07%	785,856
Dec 26, 2025	62.34	63.89	60.71	61.01	61.01	-2.76%	1,377,932
Dec 24, 2025	63.75	64.99	62.41	62.74	62.74	-1.58%	846,798
Dec 23, 2025	64.24	64.55	62.12	63.75	63.75	2.64%	998,441
Dec 22, 2025	60.19	62.45	59.58	62.11	62.11	4.25%	963,199
Dec 19, 2025	59.01	59.80	58.81	59.58	59.58	0.71%	357,335
Dec 18, 2025	59.50	59.71	58.60	59.16	59.16	-0.49%	472,237
Dec 17, 2025	60.90	61.03	59.15	59.45	59.45	-2.40%	496,115
Dec 16, 2025	59.55	62.00	59.21	60.91	60.91	1.57%	831,584
Dec 15, 2025	60.42	60.43	59.10	59.97	59.97	-0.53%	368,445
Dec 12, 2025	61.00	61.10	59.97	60.29	60.29	0.10%	328,402
Dec 11, 2025	59.79	60.49	59.31	60.23	60.23	0.74%	324,516
Dec 10, 2025	61.55	61.55	59.41	59.79	59.79	-2.89%	601,160
Dec 9, 2025	57.82	61.99	57.02	61.57	61.57	7.34%	3,051,377
Dec 8, 2025	59.92	60.35	57.02	57.36	57.36	-4.27%	832,784
Dec 5, 2025	61.01	61.61	59.66	59.92	59.92	-1.32%	965,670
Dec 4, 2025	57.18	63.49	56.60	60.72	60.72	6.19%	3,338,806
Dec 3, 2025	57.37	57.74	56.80	57.18	57.18	-0.28%	354,468
Dec 2, 2025	57.45	57.98	57.00	57.34	57.34	-0.21%	690,919
Dec 1, 2025	59.01	59.34	57.18	57.46	57.46	-2.35%	649,761
Nov 28, 2025	58.50	59.50	58.11	58.84	58.84	0.15%	438,218
Nov 27, 2025	59.99	59.99	58.56	58.75	58.75	-1.62%	676,447
Nov 26, 2025	58.73	60.00	58.56	59.72	59.72	1.84%	421,776
Nov 25, 2025	57.70	58.99	57.49	58.64	58.64	1.72%	537,064
Nov 24, 2025	60.00	60.40	57.51	57.65	57.65	-3.55%	1,213,911
Nov 21, 2025	60.44	60.80	59.55	59.77	59.77	-1.11%	607,473
Nov 20, 2025	59.84	61.50	59.84	60.44	60.44	1.00%	841,835
Nov 19, 2025	60.00	60.25	59.62	59.84	59.84	-0.78%	554,048
Nov 18, 2025	60.39	60.90	59.50	60.31	60.31	-0.10%	954,693
Nov 17, 2025	60.80	61.35	56.49	60.37	60.37	-0.35%	911,980
Nov 14, 2025	60.76	61.00	60.20	60.58	60.58	-0.30%	719,193
Nov 13, 2025	61.10	61.42	60.60	60.76	60.76	-0.56%	570,189
Nov 12, 2025	61.06	61.55	60.81	61.10	61.10	0.41%	576,674