Gateway Distriparks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	55.71	56.39	54.81	55.46	55.46	-0.86%	959,256
Mar 11, 2026	57.23	57.88	55.50	55.94	55.94	-2.25%	1,008,956
Mar 10, 2026	56.70	57.38	56.22	57.23	57.23	1.45%	640,973
Mar 9, 2026	56.10	57.00	55.50	56.41	56.41	-1.10%	729,941
Mar 6, 2026	56.51	57.66	56.51	57.04	57.04	-0.09%	388,134
Mar 5, 2026	55.99	57.25	55.80	57.09	57.09	2.20%	602,574
Mar 4, 2026	55.90	56.80	55.05	55.86	55.86	-1.65%	773,755
Mar 2, 2026	55.61	58.55	55.61	56.80	56.80	-3.47%	899,769
Feb 27, 2026	58.49	59.40	57.81	58.84	58.84	0.60%	817,559
Feb 26, 2026	58.93	59.10	58.10	58.49	58.49	-0.86%	475,884
Feb 25, 2026	59.19	59.39	58.52	59.00	59.00	-0.54%	550,711
Feb 24, 2026	60.11	60.24	58.80	59.32	59.32	-1.82%	738,256
Feb 23, 2026	59.71	63.19	59.51	60.42	60.42	1.19%	2,235,835
Feb 20, 2026	60.05	60.90	59.11	59.71	59.71	-0.20%	528,342
Feb 19, 2026	59.71	61.84	59.50	59.83	59.83	0.10%	1,014,374
Feb 18, 2026	58.41	60.05	58.00	59.77	59.77	1.65%	1,073,298
Feb 17, 2026	58.03	59.33	58.00	58.80	58.80	0.60%	757,678
Feb 16, 2026	58.48	58.74	57.51	58.45	58.45	-0.66%	1,099,666
Feb 13, 2026	59.94	59.94	58.48	58.84	58.84	-2.86%	876,386
Feb 12, 2026	63.75	63.75	59.85	60.57	60.57	-5.46%	1,604,810
Feb 11, 2026	64.99	65.17	63.80	64.07	62.07	-1.02%	1,747,280
Feb 10, 2026	64.90	65.28	63.69	64.73	62.71	1.25%	1,851,466
Feb 9, 2026	62.87	64.50	62.00	63.93	61.93	5.25%	3,059,344
Feb 6, 2026	60.00	61.55	59.35	60.74	58.84	0.93%	1,517,089
Feb 5, 2026	59.60	61.09	59.30	60.18	58.30	0.47%	543,403
Feb 4, 2026	60.16	60.60	59.60	59.90	58.03	-0.43%	557,961
Feb 3, 2026	62.50	63.00	59.92	60.16	58.28	0.40%	1,097,532
Feb 2, 2026	57.90	61.12	56.17	59.92	58.05	3.47%	1,761,495
Feb 1, 2026	58.67	59.75	57.50	57.91	56.10	-1.18%	684,930
Jan 30, 2026	57.70	58.88	57.12	58.60	56.77	1.02%	578,178
Jan 29, 2026	58.00	58.60	57.12	58.01	56.20	-	422,308
Jan 28, 2026	57.08	58.25	57.08	58.01	56.20	1.63%	406,855
Jan 27, 2026	56.16	58.35	55.80	57.08	55.30	1.04%	750,061
Jan 23, 2026	57.25	57.50	56.13	56.49	54.73	-0.88%	341,268
Jan 22, 2026	56.23	57.15	56.00	56.99	55.21	1.80%	298,522
Jan 21, 2026	56.00	56.79	55.28	55.98	54.23	-0.21%	921,135
Jan 20, 2026	57.00	57.65	56.00	56.10	54.35	-1.84%	923,836
Jan 19, 2026	56.35	57.49	55.80	57.15	55.37	1.37%	600,266
Jan 16, 2026	56.41	57.00	56.25	56.38	54.62	-0.05%	421,902
Jan 14, 2026	56.42	56.94	56.30	56.41	54.65	0.23%	323,074
Jan 13, 2026	56.87	57.49	56.01	56.28	54.52	-1.04%	861,708
Jan 12, 2026	57.65	58.95	56.02	56.87	55.09	-1.35%	879,492
Jan 9, 2026	58.03	58.27	57.30	57.65	55.85	-1.37%	565,841
Jan 8, 2026	59.25	59.67	58.00	58.45	56.63	-1.76%	539,834
Jan 7, 2026	59.36	59.93	59.01	59.50	57.64	0.24%	344,190
Jan 6, 2026	60.00	60.43	58.97	59.36	57.51	-1.18%	613,876
Jan 5, 2026	60.73	61.07	59.85	60.07	58.19	-0.84%	502,313
Jan 2, 2026	60.55	60.99	59.64	60.58	58.69	0.30%	477,216
Jan 1, 2026	59.60	60.59	59.60	60.40	58.51	1.24%	470,382
Dec 31, 2025	59.04	60.32	59.04	59.66	57.80	1.05%	637,555
Dec 30, 2025	59.88	60.09	58.90	59.04	57.20	-1.19%	582,722
Dec 29, 2025	61.07	61.28	59.56	59.75	57.88	-2.07%	785,856
Dec 26, 2025	62.34	63.89	60.71	61.01	59.11	-2.76%	1,377,932
Dec 24, 2025	63.75	64.99	62.41	62.74	60.78	-1.58%	846,798
Dec 23, 2025	64.24	64.55	62.12	63.75	61.76	2.64%	998,441
Dec 22, 2025	60.19	62.45	59.58	62.11	60.17	4.25%	963,199
Dec 19, 2025	59.01	59.80	58.81	59.58	57.72	0.71%	357,335
Dec 18, 2025	59.50	59.71	58.60	59.16	57.31	-0.49%	472,237
Dec 17, 2025	60.90	61.03	59.15	59.45	57.59	-2.40%	496,115
Dec 16, 2025	59.55	62.00	59.21	60.91	59.01	1.57%	831,584
Dec 15, 2025	60.42	60.43	59.10	59.97	58.10	-0.53%	368,445
Dec 12, 2025	61.00	61.10	59.97	60.29	58.41	0.10%	328,402
Dec 11, 2025	59.79	60.49	59.31	60.23	58.35	0.74%	324,516
Dec 10, 2025	61.55	61.55	59.41	59.79	57.92	-2.89%	601,160
Dec 9, 2025	57.82	61.99	57.02	61.57	59.65	7.34%	3,051,377
Dec 8, 2025	59.92	60.35	57.02	57.36	55.57	-4.27%	832,784
Dec 5, 2025	61.01	61.61	59.66	59.92	58.05	-1.32%	965,670
Dec 4, 2025	57.18	63.49	56.60	60.72	58.82	6.19%	3,338,806
Dec 3, 2025	57.37	57.74	56.80	57.18	55.40	-0.28%	354,468
Dec 2, 2025	57.45	57.98	57.00	57.34	55.55	-0.21%	690,919
Dec 1, 2025	59.01	59.34	57.18	57.46	55.67	-2.35%	649,761