AIMIA INC Historical Stock Prices

GAPFF 
$10.7175
*  
-0.0878
-0.81 %
Get GAPFF Alerts
*Delayed - data as of Aug. 4, 2015 13:23 ET  -  Find a broker to begin trading GAPFF now


Community Rating:
View:    GAPFF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:23 N/A  10.8305  10.6881  10.7175 31,621
08/03/2015 10.72 10.72 10.72 10.72 00
07/31/2015 10.72 10.79 10.65 10.72 772
07/30/2015 10.703 10.703 10.703 10.703 00
07/29/2015 10.71 10.75 10.703 10.703 6,300
07/28/2015 10.3501 10.3501 10.3501 10.3501 00
07/27/2015 10.49 10.49 10.3501 10.3501 35,318
07/24/2015 10.6918 10.6918 10.6918 10.6918 00
07/23/2015 10.69 10.7154 10.6825 10.6918 7,099
07/22/2015 10.71 10.7508 10.71 10.7508 5,915
07/21/2015 10.78 10.78 10.78 10.78 1,050
07/20/2015 11.02 11.02 11.02 11.02 00
07/17/2015 11.02 11.02 11.02 11.02 00
07/16/2015 11.02 11.02 11.02 11.02 100
07/15/2015 11.2 11.2 11.09 11.1 700
07/14/2015 11.21 11.22 11.21 11.21 1,744
07/13/2015 10.6 11.1349 10.6 11.1349 1,200
07/10/2015 10.92 10.92 10.92 10.92 1,307
07/09/2015 11.15 11.15 11.15 11.15 00
07/08/2015 11.15 11.15 11.15 11.15 582
07/07/2015 11.15 11.15 11.15 11.15 174
07/06/2015 10.98 11.06 10.98 11.06 500
07/02/2015 10.92 11.06 10.9 11.06 1,371
07/01/2015 10.85 10.856 10.85 10.856 677
06/30/2015 11.02 11.02 11.02 11.02 00
06/29/2015 11.02 11.02 11.02 11.02 00
06/26/2015 11.02 11.02 11.02 11.02 00
06/25/2015 11.02 11.02 11.02 11.02 200
06/24/2015 11 11 11 11 180
06/23/2015 11.167 11.167 11.13 11.13 920
06/22/2015 11.25 11.25 11.25 11.25 00
06/19/2015 11.25 11.25 11.25 11.25 300
06/18/2015 11.5358 11.5358 11.5358 11.5358 1,690
06/17/2015 11.52 11.52 11.4 11.45 2,116
06/16/2015 11.63 11.63 11.63 11.63 00
06/15/2015 11.67 11.67 11.63 11.63 6,117
06/12/2015 11.64 11.64 11.52 11.52 13,900
06/11/2015 11.86 11.86 11.86 11.86 220
06/10/2015 12.05 12.16 12.05 12.06 600
06/09/2015 11.95 11.95 11.95 11.95 200
06/08/2015 11.757 11.77 11.757 11.77 350
06/05/2015 11.7634 11.7634 11.7634 11.7634 00
06/04/2015 11.7634 11.7634 11.7634 11.7634 00
06/03/2015 11.72 11.7634 11.72 11.7634 1,737
06/02/2015 11.71 11.71 11.71 11.71 00
06/01/2015 11.71 11.71 11.71 11.71 100
05/29/2015 11.6 11.6 11.6 11.6 00
05/28/2015 11.6 11.6 11.6 11.6 00
05/27/2015 11.61 11.61 11.6 11.6 200
05/26/2015 11.47 11.47 11.47 11.47 2,000
05/22/2015 11.3808 11.49 11.3808 11.47 1,943
05/21/2015 11.37 11.39 11.2781 11.39 63,870
05/20/2015 11.151 11.25 11.14 11.25 7,410
05/19/2015 11.27 11.27 10.9 10.9 700
05/18/2015 11.48 11.48 11.48 11.48 800
05/15/2015 11.44 11.55 11.39 11.39 600
05/14/2015 11.14 11.14 11.14 11.14 100
05/13/2015 11.1808 11.1808 11.1808 11.1808 230
05/12/2015 11.1209 11.1209 11.1209 11.1209 00
05/11/2015 11.1209 11.1209 11.1209 11.1209 500
05/08/2015 10.81 10.81 10.81 10.81 00
05/07/2015 10.81 10.81 10.81 10.81 00
05/06/2015 10.81 10.81 10.81 10.81 1,220
05/05/2015 10.75 10.75 10.71 10.71 202
05/04/2015 11.07 11.07 11.07 11.07 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?