Aimia, Inc. Historical Stock Prices

GAPFF 
$13.4479
*  
unch
unch
Get GAPFF Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading GAPFF now


Community Rating:
View:    GAPFF After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  13.4479 0
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
09/18/2014 15.5 15.5 15.5 15.5 300
09/17/2014 15.47 15.47 15.47 15.47 00
09/16/2014 15.47 15.47 15.47 15.47 00
09/15/2014 15.47 15.47 15.47 15.47 00
09/12/2014 15.59 15.59 15.47 15.47 10,300
09/11/2014 15.71 15.72 15.67 15.67 79,700
09/10/2014 15.66 15.66 15.66 15.66 100
09/09/2014 15.64 15.64 15.64 15.64 100
09/08/2014 15.89 15.89 15.89 15.89 00
09/05/2014 15.89 15.89 15.89 15.89 100
09/04/2014 16.21 16.21 16.1 16.1 800
09/03/2014 15.73 15.73 15.73 15.73 00
09/02/2014 15.73 15.73 15.73 15.73 211
08/29/2014 16.01 16.01 16.01 16.01 00
08/28/2014 16.01 16.01 16.01 16.01 500
08/27/2014 15.98 16.07 15.96 16.07 300
08/26/2014 16.24 16.24 16.24 16.24 00
08/25/2014 16.24 16.24 16.24 16.24 00
08/22/2014 16.38 16.38 16.24 16.24 600
08/21/2014 16.54 16.54 16.54 16.54 00
08/20/2014 16.54 16.54 16.54 16.54 106
08/19/2014 16.77 16.77 16.77 16.77 200
08/18/2014 16.8843 16.8843 16.8843 16.8843 00
08/15/2014 16.8843 16.8843 16.8843 16.8843 700
08/14/2014 17.44 17.44 17.17 17.17 500
08/13/2014 17.83 17.83 17.61 17.61 438
08/12/2014 17.22 17.22 17.22 17.22 00
08/11/2014 17.22 17.22 17.22 17.22 499
08/08/2014 17.225 17.225 17.225 17.225 00
08/07/2014 17.225 17.225 17.225 17.225 00
08/06/2014 17.225 17.225 17.225 17.225 00
08/05/2014 17.225 17.225 17.225 17.225 100
08/04/2014 17.43 17.43 17.43 17.43 00
08/01/2014 17.43 17.43 17.43 17.43 100
07/31/2014 17.62 17.62 17.62 17.62 125
07/30/2014 17.51 17.51 17.51 17.51 531
07/29/2014 17.3 17.337 17.3 17.337 490
07/28/2014 17.16 17.16 16.93 16.97 1,900
07/25/2014 17.59 17.59 17.41 17.41 2,255
07/24/2014 17.43 17.43 17.43 17.43 00
07/23/2014 17.43 17.43 17.43 17.43 00
07/22/2014 17.43 17.43 17.43 17.43 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?