Gateway Distriparks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	57.86	59.60	57.70	57.97	57.97	0.19%	963,606
Jul 30, 2026	58.23	58.87	57.69	57.86	57.86	-0.58%	504,791
Jul 29, 2026	58.40	58.80	58.00	58.20	58.20	-0.44%	497,243
Jul 28, 2026	58.63	58.83	57.87	58.46	58.46	-0.07%	566,818
Jul 27, 2026	57.05	59.00	56.71	58.50	58.50	3.76%	1,423,107
Jul 24, 2026	56.96	57.00	56.00	56.38	56.38	-1.24%	689,650
Jul 23, 2026	57.59	57.97	56.61	57.09	57.09	-1.01%	407,200
Jul 22, 2026	58.46	59.54	57.20	57.67	57.67	-1.08%	2,005,401
Jul 21, 2026	58.26	58.70	58.00	58.30	58.30	0.07%	529,675
Jul 20, 2026	58.05	59.19	57.60	58.26	58.26	0.33%	493,838
Jul 17, 2026	59.00	59.09	57.67	58.07	58.07	-1.39%	543,624
Jul 16, 2026	59.26	59.99	58.53	58.89	58.89	-0.52%	408,503
Jul 15, 2026	60.00	60.20	58.91	59.20	59.20	-0.94%	741,660
Jul 14, 2026	59.92	60.41	59.17	59.76	59.76	-0.32%	645,590
Jul 13, 2026	58.50	60.29	58.10	59.95	59.95	2.11%	695,343
Jul 10, 2026	58.59	59.00	58.00	58.71	58.71	1.35%	430,217
Jul 9, 2026	58.11	59.59	57.71	57.93	57.93	-0.17%	1,101,689
Jul 8, 2026	60.16	60.20	57.73	58.03	58.03	-4.02%	990,838
Jul 7, 2026	62.00	62.07	60.10	60.46	60.46	-1.80%	522,996
Jul 6, 2026	61.86	62.95	60.60	61.57	61.57	-0.47%	668,186
Jul 3, 2026	61.55	63.25	61.22	61.86	61.86	0.73%	1,248,985
Jul 2, 2026	59.50	61.80	59.02	61.41	61.41	3.33%	1,258,091
Jul 1, 2026	58.31	59.75	57.86	59.43	59.43	2.73%	897,745
Jun 30, 2026	57.00	59.45	57.00	57.85	57.85	1.72%	1,320,810
Jun 29, 2026	58.50	58.89	56.70	56.87	56.87	-3.03%	1,394,847
Jun 25, 2026	61.98	62.39	58.01	58.65	58.65	-5.16%	4,046,073
Jun 24, 2026	61.48	62.10	60.70	61.84	61.84	1.10%	614,481
Jun 23, 2026	63.00	63.20	60.85	61.17	61.17	-2.27%	1,219,523
Jun 22, 2026	61.03	62.95	60.94	62.59	62.59	2.71%	2,115,880
Jun 19, 2026	59.90	61.95	59.24	60.94	60.94	1.11%	2,265,941
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