Gateway Distriparks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	59.90	61.90	59.24	61.75	-	2.46%	515,465
Jun 18, 2026	60.35	61.60	59.92	60.27	60.27	0.27%	1,386,136
Jun 17, 2026	58.77	61.00	58.11	60.11	60.11	2.28%	1,972,039
Jun 16, 2026	60.30	60.57	58.50	58.77	58.77	-2.05%	798,354
Jun 15, 2026	58.49	61.05	57.95	60.00	60.00	3.29%	2,198,759
Jun 12, 2026	57.50	58.99	57.50	58.09	58.09	2.07%	835,825
Jun 11, 2026	57.15	57.87	56.40	56.91	56.91	-1.37%	405,373
Jun 10, 2026	58.50	58.75	57.49	57.70	57.70	-0.47%	629,245
Jun 9, 2026	56.99	59.35	56.01	57.97	57.97	2.57%	1,266,246
Jun 8, 2026	55.85	56.75	55.01	56.52	56.52	0.68%	559,687
Jun 5, 2026	55.99	56.50	55.68	56.14	56.14	0.39%	266,001
Jun 4, 2026	55.85	56.35	55.72	55.92	55.92	-0.04%	238,252
Jun 3, 2026	55.77	56.34	55.21	55.94	55.94	0.56%	245,625
Jun 2, 2026	55.42	56.52	55.28	55.63	55.63	-0.25%	379,657
Jun 1, 2026	55.80	56.95	55.35	55.77	55.77	-0.41%	407,570
May 29, 2026	56.60	57.00	55.80	56.00	56.00	-1.06%	390,561
May 27, 2026	56.00	57.75	55.73	56.60	56.60	1.56%	673,653
May 26, 2026	56.39	56.66	55.51	55.73	55.73	-0.07%	403,496
May 25, 2026	55.31	56.44	55.25	55.77	55.77	0.83%	353,722
May 22, 2026	55.46	56.00	55.01	55.31	55.31	-0.40%	381,013
May 21, 2026	55.89	56.04	55.24	55.53	55.53	1.09%	302,236
May 20, 2026	55.60	56.50	54.74	54.93	54.93	-2.02%	918,450
May 19, 2026	55.01	56.75	55.01	56.06	56.06	0.72%	276,188
May 18, 2026	56.41	56.50	55.17	55.66	55.66	-1.63%	599,648
May 15, 2026	56.90	57.44	56.40	56.58	56.58	-0.56%	499,470
May 14, 2026	56.90	57.30	56.18	56.90	56.90	0.83%	1,267,220
May 13, 2026	56.68	57.40	56.01	56.43	56.43	-0.44%	662,110
May 12, 2026	57.50	58.06	56.50	56.68	56.68	-2.59%	728,490
May 11, 2026	58.05	58.94	58.00	58.19	58.19	-2.95%	968,146
May 8, 2026	60.00	61.72	59.20	59.96	59.96	-0.53%	1,579,619
May 7, 2026	60.20	62.78	59.30	60.28	60.28	-0.17%	7,063,343
May 6, 2026	59.93	61.00	59.00	60.38	60.38	1.56%	913,346
May 5, 2026	59.00	60.00	58.75	59.45	59.45	0.20%	537,738
May 4, 2026	57.70	60.25	57.70	59.33	59.33	3.42%	1,083,868
Apr 30, 2026	57.50	57.70	56.76	57.37	57.37	-0.59%	343,641
Apr 29, 2026	57.96	58.60	57.53	57.71	57.71	-0.41%	484,719
Apr 28, 2026	58.00	58.89	57.72	57.95	57.95	0.09%	747,738
Apr 27, 2026	57.00	58.54	56.66	57.90	57.90	1.53%	568,372
Apr 24, 2026	58.52	58.52	55.95	57.03	57.03	-1.09%	585,516
Apr 23, 2026	58.40	58.69	57.50	57.66	57.66	-1.75%	350,761
Apr 22, 2026	58.00	59.15	58.00	58.69	58.69	0.70%	432,018
Apr 21, 2026	58.30	59.09	57.10	58.28	58.28	0.05%	530,864
Apr 20, 2026	59.22	59.42	58.05	58.25	58.25	-1.79%	561,449
Apr 17, 2026	58.64	59.68	58.31	59.31	59.31	1.71%	969,866
Apr 16, 2026	58.58	58.66	57.24	58.31	58.31	1.22%	892,360
Apr 15, 2026	57.00	58.79	56.55	57.61	57.61	2.36%	983,834
Apr 13, 2026	55.50	57.40	55.10	56.28	56.28	-1.49%	556,581
Apr 10, 2026	56.67	57.80	56.21	57.13	57.13	0.87%	439,198
Apr 9, 2026	56.78	57.84	55.60	56.64	56.64	0.11%	833,953
Apr 8, 2026	56.00	56.98	55.73	56.58	56.58	2.76%	1,016,371