Gateway Distriparks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	54.63	55.44	53.81	55.06	55.06	0.79%	328,380
Apr 6, 2026	54.31	55.88	53.25	54.63	54.63	0.59%	550,110
Apr 2, 2026	52.10	54.73	50.90	54.31	54.31	2.74%	926,874
Apr 1, 2026	50.89	53.80	50.89	52.86	52.86	4.57%	907,852
Mar 30, 2026	52.60	53.73	50.18	50.55	50.55	-6.39%	1,347,812
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