Historical Stock Prices

GAPFF 
$11.07
*  
-0.08
-0.72 %
Get GAPFF Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading GAPFF now


Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-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.
05/01/2015 11.06 11.07 11.05 11.07 486
04/30/2015 11.15 11.15 11.15 11.15 00
04/29/2015 11.15 11.15 11.15 11.15 33,000
04/28/2015 10.87 10.87 10.87 10.87 00
04/27/2015 10.87 10.87 10.87 10.87 00
04/24/2015 10.87 10.87 10.87 10.87 00
04/23/2015 10.87 10.87 10.87 10.87 400
04/22/2015 11.15 11.15 11.15 11.15 00
04/21/2015 11.15 11.15 11.15 11.15 00
04/20/2015 11.15 11.15 11.15 11.15 00
04/17/2015 11.15 11.15 11.15 11.15 200
04/16/2015 10.65 10.65 10.65 10.65 00
04/15/2015 10.65 10.65 10.65 10.65 00
04/14/2015 10.59 10.65 10.59 10.65 200
04/13/2015 10.49 10.59 10.48 10.48 87,640
04/10/2015 10.9039 10.9039 10.9039 10.9039 00
04/09/2015 10.9039 10.9039 10.9039 10.9039 25,752
04/08/2015 10.94 11 10.94 10.96 1,000
04/07/2015 10.91 10.91 10.91 10.91 00
04/06/2015 10.69 10.91 10.69 10.91 400
04/02/2015 10.31 10.31 10.31 10.31 00
04/01/2015 10.31 10.31 10.31 10.31 00
03/31/2015 10.31 10.31 10.31 10.31 00
03/30/2015 10.31 10.31 10.31 10.31 00
03/27/2015 10.31 10.31 10.31 10.31 00
03/26/2015 10.31 10.31 10.31 10.31 275
03/25/2015 10.2773 10.2773 10.2773 10.2773 00
03/24/2015 10.2773 10.2773 10.2773 10.2773 00
03/23/2015 10.22 10.34 10.22 10.2773 306,900
03/20/2015 10.16 10.16 10.16 10.16 00
03/19/2015 10.16 10.16 10.16 10.16 00
03/18/2015 10.04 10.16 10.04 10.16 895
03/17/2015 10.22 10.22 10.22 10.22 660
03/16/2015 10.15 10.22 10.15 10.22 200
03/13/2015 10.21 10.21 10.21 10.21 133
03/12/2015 10.44 10.44 10.432 10.432 2,000
03/11/2015 10.3383 10.3383 10.3383 10.3383 00
03/10/2015 10.3 10.3383 10.3 10.3383 11,005
03/09/2015 10.25 10.31 10.24 10.25 5,565
03/06/2015 10.44 10.47 10.35 10.41 695
03/05/2015 10.6 10.6 10.51 10.51 200
03/04/2015 10.97 10.97 10.96 10.96 300
03/03/2015 11 11.25 10.75 10.8 700
03/02/2015 10.5 10.89 10.5 10.89 66,645
02/27/2015 10.84 10.84 10.1 10.33 121,050
02/26/2015 11.52 11.52 11.52 11.52 00
02/25/2015 11.52 11.52 11.52 11.52 00
02/24/2015 11.43 11.52 11.43 11.52 355
02/23/2015 11.19 11.19 11.19 11.19 100
02/20/2015 11.43 11.43 11.43 11.43 650
02/19/2015 11.5 11.5 11.457 11.457 124,100
02/18/2015 11.543 11.56 11.46 11.46 780
02/17/2015 11.52 11.52 11.44 11.44 2,100
02/13/2015 11.37 11.37 11.37 11.37 591
02/12/2015 10.87 11.133 10.87 11.133 760
02/11/2015 10.77 10.77 10.77 10.77 00
02/10/2015 10.77 10.77 10.77 10.77 00
02/09/2015 10.77 10.77 10.77 10.77 00
02/06/2015 10.77 10.77 10.77 10.77 00
02/05/2015 10.77 10.77 10.77 10.77 00
02/04/2015 10.77 10.77 10.77 10.77 150
02/03/2015 10.89 10.89 10.89 10.89 00
02/02/2015 10.77 10.89 10.77 10.89 700
*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?