Home > Quotes > GAPFF > Historical Prices

Aimia, Inc. Historical Stock Prices

GAPFF 
$14.96
*  
unch
  negative  
unch
Get GAPFF Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
View:    GAPFF After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A N/A N/A  14.96 0
05/23/2013 14.83 14.97 14.83 14.96 4,171
05/22/2013 14.9 14.95 14.79 14.79 35,700
05/21/2013 14.72 14.82 14.72 14.82 300
05/20/2013 14.71 14.71 14.71 14.71 00
05/17/2013 14.57 14.71 14.57 14.71 14,000
05/16/2013 14.73 14.771 14.73 14.771 45,100
05/15/2013 14.83 14.93 14.63 14.93 3,400
05/14/2013 15.34 15.34 15.1942 15.1942 6,436
05/13/2013 15.84 15.84 15.78 15.82 1,330
05/10/2013 16.14 16.14 15.88 15.88 1,440
05/09/2013 16.24 16.35 16.1719 16.1719 1,890
05/08/2013 16.23 16.29 16.21 16.22 10,610
05/07/2013 16.0894 16.0894 16.0894 16.0894 00
05/06/2013 16.0894 16.0894 16.0894 16.0894 180
05/03/2013 16.19 16.2 16.19 16.2 750
05/02/2013 16.05 16.05 16.05 16.05 1,480
05/01/2013 15.82 16.04 15.81 16.04 1,300
04/30/2013 15.71 15.82 15.71 15.82 7,204
04/29/2013 15.65 15.65 15.63 15.63 37,100
04/26/2013 15.67 15.77 15.51 15.51 8,330
04/25/2013 15.66 15.78 15.57 15.78 780
04/24/2013 15.7 15.8 15.69 15.77 6,130
04/23/2013 15.48 15.64 15.48 15.63 4,604
04/22/2013 15.33 15.5376 15.33 15.4 1,500
04/19/2013 15.17 15.4359 15.17 15.4 29,830
04/18/2013 15.18 15.37 15.18 15.1986 1,350
04/17/2013 15.12 15.12 15.12 15.12 00
04/16/2013 15.06 15.16 14.99 15.12 1,000
04/15/2013 15.14 15.21 15.1377 15.1377 920
04/12/2013 15.23 15.24 15.22 15.2218 720
04/11/2013 15.1 15.14 15.05 15.14 1,650
04/10/2013 15.038 15.11 15.01 15.04 2,450
04/09/2013 15.04 15.08 15.03 15.03 500
04/08/2013 15.12 15.13 14.98 15 1,990
04/05/2013 14.96 14.96 14.82 14.87 2,100
04/04/2013 15.19 15.29 15.19 15.2575 1,200
04/03/2013 15.34 15.34 15.19 15.19 1,755
04/02/2013 15.27 15.28 15.27 15.28 4,307
04/01/2013 15.17 15.25 15.17 15.25 800
03/28/2013 15.1 15.19 15.1 15.19 600
03/27/2013 15.03 15.04 15.03 15.03 300
03/26/2013 14.93 15.06 14.93 14.96 600
03/25/2013 15.02 15.02 14.86 14.86 1,850
03/22/2013 14.99 14.99 14.92 14.96 2,400
03/21/2013 14.85 14.85 14.83 14.83 200
03/20/2013 14.75 14.89 14.75 14.86 1,985
03/19/2013 14.75 14.85 14.71 14.79 10,525
03/18/2013 14.94 14.94 14.92 14.934 6,100
03/15/2013 14.93 14.93 14.93 14.93 21,526
03/14/2013 14.7 14.98 14.7 14.94 1,000
03/13/2013 14.61 14.82 14.61 14.8 9,320
03/12/2013 15.095 15.11 14.786 14.786 6,100
03/11/2013 15.27 15.36 15.21 15.21 2,800
03/08/2013 15.469 15.469 15.33 15.33 4,700
03/07/2013 15.27 15.46 15.27 15.363 9,140
03/06/2013 15.12 15.12 15.1 15.1 217
03/05/2013 14.97 15.25 14.97 15.17 5,028
03/04/2013 14.94 14.95 14.94 14.95 500
03/01/2013 15.16 15.26 15.15 15.15 1,100
02/28/2013 15.26 15.28 14.64 15.07 25,049
02/27/2013 15.34 15.34 15 15.23 1,600
02/26/2013 15.46 15.51 15.4 15.42 1,600
02/25/2013 15.55 15.63 15.53 15.57 1,600
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.