Historical Stock Prices

GAPFF 
$6.82
*  
-0.13
-1.87 %
Get GAPFF Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 6.84 6.84 6.82 6.82 200
04/28/2016 6.85 6.95 6.84 6.95 2,200
04/27/2016 6.81 6.81 6.81 6.81 100
04/26/2016 6.33 6.33 6.33 6.33 00
04/25/2016 6.33 6.33 6.33 6.33 00
04/22/2016 6.33 6.33 6.33 6.33 00
04/21/2016 6.33 6.33 6.33 6.33 00
04/20/2016 6.35 6.35 6.33 6.33 200
04/19/2016 6.28 6.31 6.28 6.31 4,277
04/18/2016 6.191 6.191 6.191 6.191 00
04/15/2016 6.11 6.21 6.11 6.191 468
04/14/2016 6.3 6.3 6.3 6.3 00
04/13/2016 6.3 6.3 6.3 6.3 100
04/12/2016 6.14 6.14 6.14 6.14 00
04/11/2016 6.14 6.14 6.14 6.14 00
04/08/2016 6.141 6.141 6.14 6.14 1,472
04/07/2016 5.98 5.99 5.92 5.92 300
04/06/2016 5.9999 5.9999 5.9999 5.9999 302
04/05/2016 5.94 5.94 5.93 5.93 6,000
04/04/2016 6.07 6.07 6.07 6.07 100
04/01/2016 6.35 6.35 6.35 6.35 922
03/31/2016 6.54 6.54 6.54 6.54 00
03/30/2016 6.54 6.54 6.54 6.54 500
03/29/2016 6.5 6.5 6.42 6.49 13,095
03/28/2016 6.509 6.52 6.509 6.52 7,075
03/24/2016 6.589 6.589 6.589 6.589 250
03/23/2016 6.84 6.84 6.84 6.84 22,367
03/22/2016 6.83 6.93 6.83 6.87 160,117
03/21/2016 6.83 6.83 6.8 6.8 201,400
03/18/2016 6.82 6.85 6.79 6.79 269,105
03/17/2016 6.8 6.82 6.8 6.81 92,000
03/16/2016 6.62 6.62 6.62 6.62 00
03/15/2016 6.62 6.62 6.62 6.62 00
03/14/2016 6.62 6.62 6.62 6.62 00
03/11/2016 6.62 6.62 6.62 6.62 3,100
03/10/2016 6.42 6.42 6.42 6.42 00
03/09/2016 6.42 6.42 6.42 6.42 00
03/08/2016 6.59 6.61 6.42 6.42 1,780
03/07/2016 6.871 6.88 6.871 6.88 300
03/04/2016 6.25 6.25 6.25 6.25 00
03/03/2016 6.25 6.25 6.25 6.25 00
03/02/2016 6.25 6.25 6.25 6.25 00
03/01/2016 6.25 6.25 6.25 6.25 282
02/29/2016 6.48 6.48 6.16 6.22 12,191
02/26/2016 6.49 6.49 6.49 6.49 100
02/25/2016 5.99 6.46 5.99 6.46 1,550
02/24/2016 5.92 5.92 5.92 5.92 200
02/23/2016 5.88 5.88 5.87 5.87 34,900
02/22/2016 5.87 5.87 5.87 5.87 00
02/19/2016 5.87 5.87 5.87 5.87 00
02/18/2016 5.87 5.87 5.869 5.87 850
02/17/2016 5.56 5.56 5.56 5.56 00
02/16/2016 5.56 5.56 5.56 5.56 1,100
02/12/2016 5.39 5.39 5.39 5.39 00
02/11/2016 5.39 5.39 5.39 5.39 1,994
02/10/2016 5.86 5.86 5.86 5.86 00
02/09/2016 5.86 5.86 5.86 5.86 00
02/08/2016 5.86 5.86 5.86 5.86 00
02/05/2016 5.8559 5.86 5.8559 5.86 200
02/04/2016 5.8 5.8 5.8 5.8 00
02/03/2016 6.1 6.1 5.8 5.8 1,000
02/02/2016 6.47 6.47 6.47 6.47 00
02/01/2016 6.45 6.49 6.45 6.47 300
*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?