Gateway Distriparks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	53.22	53.70	53.02	53.35	53.35	-0.56%	552,261
Sep 10, 2026	53.35	54.50	53.35	53.65	53.65	0.26%	347,943
Sep 9, 2026	53.94	54.10	53.30	53.51	53.51	-0.80%	411,512
Sep 8, 2026	54.44	54.96	53.50	53.94	53.94	-0.04%	1,065,075
Sep 7, 2026	54.87	55.00	53.80	53.96	53.96	-1.33%	397,333
Sep 4, 2026	54.77	55.06	54.36	54.69	54.69	0.35%	387,773
Sep 3, 2026	53.30	55.03	53.11	54.50	54.50	2.64%	1,077,297
Sep 2, 2026	53.40	53.53	52.40	53.10	53.10	0.45%	928,175
Sep 1, 2026	53.95	53.95	52.50	52.86	52.86	-1.73%	1,270,338
Aug 31, 2026	53.80	55.19	53.11	53.79	53.79	0.34%	1,735,133
Aug 28, 2026	53.98	53.98	53.01	53.61	53.61	-0.24%	1,075,095
Aug 27, 2026	53.68	54.18	53.10	53.74	53.74	0.58%	797,919
Aug 26, 2026	53.30	53.91	52.87	53.43	53.43	0.94%	778,800
Aug 25, 2026	54.00	54.09	52.75	52.93	52.93	-1.69%	885,634
Aug 24, 2026	53.55	54.34	53.55	53.84	53.84	0.45%	1,159,731
Aug 21, 2026	55.12	55.19	53.50	53.60	53.60	-2.72%	2,538,435
Aug 20, 2026	54.55	55.63	54.05	55.10	55.10	1.23%	959,261
Aug 19, 2026	54.50	54.79	53.60	54.43	54.43	-0.15%	1,111,474
Aug 18, 2026	55.22	55.22	54.40	54.51	54.51	-1.16%	867,751
Aug 17, 2026	55.03	55.88	54.61	55.15	55.15	0.53%	816,238
Aug 14, 2026	55.00	55.25	54.80	54.86	54.86	-0.29%	587,311
Aug 13, 2026	55.00	55.40	54.71	55.02	55.02	0.22%	567,128
Aug 12, 2026	56.10	56.38	54.77	54.90	54.90	-2.49%	1,657,544
Aug 11, 2026	57.20	57.41	56.01	56.30	56.30	-0.86%	1,449,521
Aug 10, 2026	56.75	58.50	56.40	58.04	56.79	2.73%	2,214,465
Aug 7, 2026	56.90	57.09	56.15	56.50	55.28	-0.51%	1,018,714
Aug 6, 2026	56.00	58.00	55.85	56.79	55.57	1.57%	4,579,049
Aug 5, 2026	60.29	60.60	55.80	55.91	54.71	-6.35%	5,134,083
Aug 4, 2026	58.14	60.06	58.14	59.70	58.41	2.68%	2,092,961
Aug 3, 2026	58.30	59.48	58.00	58.14	56.89	0.29%	1,261,361
Jul 31, 2026	57.86	59.60	57.70	57.97	56.72	0.19%	963,606
Jul 30, 2026	58.23	58.87	57.69	57.86	56.61	-0.58%	504,791
Jul 29, 2026	58.40	58.80	58.00	58.20	56.95	-0.44%	497,243
Jul 28, 2026	58.63	58.83	57.87	58.46	57.20	-0.07%	566,818
Jul 27, 2026	57.05	59.00	56.71	58.50	57.24	3.76%	1,423,107
Jul 24, 2026	56.96	57.00	56.00	56.38	55.17	-1.24%	689,650
Jul 23, 2026	57.59	57.97	56.61	57.09	55.86	-1.01%	407,200
Jul 22, 2026	58.46	59.54	57.20	57.67	56.43	-1.08%	2,005,401
Jul 21, 2026	58.26	58.70	58.00	58.30	57.04	0.07%	529,675
Jul 20, 2026	58.05	59.19	57.60	58.26	57.01	0.33%	493,838
Jul 17, 2026	59.00	59.09	57.67	58.07	56.82	-1.39%	543,624
Jul 16, 2026	59.26	59.99	58.53	58.89	57.62	-0.52%	408,503
Jul 15, 2026	60.00	60.20	58.91	59.20	57.93	-0.94%	741,660
Jul 14, 2026	59.92	60.41	59.17	59.76	58.47	-0.32%	645,590
Jul 13, 2026	58.50	60.29	58.10	59.95	58.66	2.11%	695,343
Jul 10, 2026	58.59	59.00	58.00	58.71	57.45	1.35%	430,217
Jul 9, 2026	58.11	59.59	57.71	57.93	56.68	-0.17%	1,101,689
Jul 8, 2026	60.16	60.20	57.73	58.03	56.78	-4.02%	990,838
Jul 7, 2026	62.00	62.07	60.10	60.46	59.16	-1.80%	522,996
Jul 6, 2026	61.86	62.95	60.60	61.57	60.24	-0.47%	668,186