Gateway Distriparks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	46.89	46.89	45.80	46.00	46.00	-1.08%	3,233,444
Oct 26, 2026	46.80	47.75	46.01	46.50	46.50	-1.08%	861,040
Oct 23, 2026	47.31	47.80	46.00	47.01	47.01	-0.63%	1,493,009
Oct 22, 2026	47.90	48.89	46.69	47.31	47.31	-1.40%	1,619,304
Oct 21, 2026	49.00	50.00	47.85	47.98	47.98	-2.12%	2,008,105
Oct 19, 2026	50.60	50.60	47.80	49.02	49.02	-2.27%	2,309,522
Oct 16, 2026	50.60	50.79	49.95	50.16	50.16	-0.56%	327,096
Oct 15, 2026	50.70	51.46	50.31	50.44	50.44	-1.08%	334,369
Oct 14, 2026	51.47	51.72	50.85	50.99	50.99	-0.41%	661,100
Oct 13, 2026	51.60	51.79	50.98	51.20	51.20	-0.18%	864,432
Oct 12, 2026	51.50	52.00	50.76	51.29	51.29	0.55%	925,203
Oct 9, 2026	50.54	51.42	50.04	51.01	51.01	1.35%	740,838
Oct 8, 2026	51.73	51.81	50.00	50.33	50.33	-2.56%	883,072
Oct 7, 2026	51.00	52.25	50.75	51.65	51.65	1.45%	900,667
Oct 6, 2026	51.49	52.20	50.80	50.91	50.91	-1.13%	1,670,348
Oct 5, 2026	51.99	52.77	51.10	51.49	51.49	-0.75%	567,102
Oct 1, 2026	52.35	52.56	51.30	51.88	51.88	-0.31%	749,453
Sep 30, 2026	51.65	52.45	51.61	52.04	52.04	0.91%	515,500
Sep 29, 2026	51.71	52.35	51.42	51.57	51.57	-0.60%	709,691
Sep 28, 2026	52.49	52.50	51.80	51.88	51.88	-1.18%	668,223
Sep 25, 2026	52.37	52.75	52.20	52.50	52.50	0.25%	282,280
Sep 24, 2026	52.50	52.98	52.20	52.37	52.37	-0.57%	421,697
Sep 23, 2026	52.28	52.94	52.10	52.67	52.67	0.75%	372,655
Sep 22, 2026	52.98	52.98	52.05	52.28	52.28	-0.44%	691,852
Sep 21, 2026	53.20	53.88	52.11	52.51	52.51	-0.68%	406,583
Sep 18, 2026	53.33	53.33	52.65	52.87	52.87	0.23%	660,523
Sep 17, 2026	52.60	53.86	52.40	52.75	52.75	0.78%	628,498
Sep 16, 2026	52.37	53.50	51.51	52.34	52.34	-0.29%	366,855
Sep 15, 2026	53.50	54.00	52.35	52.49	52.49	-1.61%	543,148
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