Historical Stock Prices

GAPFF 
$11.87
*  
-0.24
-1.98 %
Get GAPFF Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 11.87 11.87 11.87 11.87 580
12/18/2014 12.11 12.11 12.11 12.11 00
12/17/2014 12.132 12.132 12.11 12.11 410
12/16/2014 11.79 11.88 11.7 11.88 674
12/15/2014 11.91 11.91 11.83 11.83 300
12/12/2014 12.02 12.0564 12.02 12.0564 6,200
12/11/2014 12.31 12.31 12.31 12.31 3,200
12/10/2014 12.21 12.21 12.21 12.21 00
12/09/2014 12.21 12.21 12.21 12.21 1,530
12/08/2014 12.53 12.53 12.53 12.53 100
12/05/2014 12.5909 12.6 12.5876 12.5942 17,500
12/04/2014 12.66 12.66 12.66 12.66 500
12/03/2014 12.68 12.68 12.68 12.68 4,163
12/02/2014 12.71 12.71 12.71 12.71 531
12/01/2014 12.97 12.97 12.97 12.97 00
11/28/2014 12.97 12.97 12.97 12.97 00
11/26/2014 12.97 12.97 12.97 12.97 290
11/25/2014 12.94 12.94 12.94 12.94 00
11/24/2014 12.94 12.94 12.94 12.94 00
11/21/2014 13.06 13.0837 12.94 12.94 17,601
11/20/2014 12.9 12.9 12.9 12.9 101
11/19/2014 12.84 12.89 12.7899 12.8299 56,808
11/18/2014 12.57 12.57 12.57 12.57 590
11/17/2014 12.795 12.795 12.784 12.784 1,406
11/14/2014 13.1992 13.1992 12.84 13.02 23,445
11/13/2014 13.95 13.95 13.438 13.44 1,925
11/12/2014 14.74 14.83 14.74 14.79 34,715
11/11/2014 14.91 14.91 14.811 14.811 370
11/10/2014 14.88 14.88 14.88 14.88 100
11/07/2014 14.92 14.92 14.92 14.92 00
11/06/2014 14.92 14.92 14.92 14.92 00
11/05/2014 14.92 14.92 14.92 14.92 00
11/04/2014 14.67 14.92 14.67 14.92 520
11/03/2014 14.54 14.54 14.54 14.54 100
10/31/2014 14.35 14.35 14.35 14.35 285
10/30/2014 14.16 14.16 14.16 14.16 100
10/29/2014 14.35 14.35 14.35 14.35 100
10/28/2014 13.7 13.759 13.7 13.759 474
10/27/2014 13.36 13.38 13.36 13.38 200
10/24/2014 13.37 13.37 13.37 13.37 200
10/23/2014 13.4479 13.4479 13.4479 13.4479 00
10/22/2014 13.47 13.48 13.4479 13.4479 3,875
10/21/2014 13.75 13.79 13.64 13.64 500
10/20/2014 13.72 13.72 13.72 13.72 00
10/17/2014 13.72 13.72 13.72 13.72 100
10/16/2014 13.5 13.5 13.5 13.5 610
10/15/2014 13.55 13.5615 13.5438 13.5615 5,064
10/14/2014 14.48 14.48 14.48 14.48 00
10/13/2014 14.48 14.48 14.48 14.48 210
10/10/2014 14.25 14.51 14.25 14.47 750
10/09/2014 14.68 14.68 14.68 14.68 00
10/08/2014 14.68 14.68 14.68 14.68 250
10/07/2014 14.477 14.48 14.477 14.48 315
10/06/2014 14.55 14.55 14.55 14.55 00
10/03/2014 14.55 14.55 14.55 14.55 00
10/02/2014 14.55 14.55 14.55 14.55 200
10/01/2014 15.08 15.08 14.7 14.7 540
09/30/2014 15.08 15.11 15.08 15.11 200
09/29/2014 14.8 15.04 14.8 15.04 200
09/26/2014 15 15 15 15 100
09/25/2014 14.87 14.96 14.83 14.85 38,110
09/24/2014 15.017 15.017 15.017 15.017 00
09/23/2014 15.24 15.24 15.017 15.017 680
09/22/2014 15.5 15.5 15.5 15.5 00
09/19/2014 15.5 15.5 15.5 15.5 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?