Quantcast

Gordon Pointe Acquisition Corp. Class A Common Stock Historical Stock Prices

GPAQ 
$10.3
*  
unch
unch
Get GPAQ Alerts
*Delayed - data as of Apr. 25, 2019 10:59 ET  -  Find a broker to begin trading GPAQ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    GPAQ Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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.
10:59 10.30 N/A N/A 10.30 0
04/24/2019 10.3 10.3 10.3 10.3 265
04/23/2019 10.25 10.3 10.25 10.3 202,142
04/22/2019 10.28 10.28 10.25 10.25 21,418
04/18/2019 10.23 10.255 10.23 10.255 20,950
04/17/2019 10.25 10.25 10.25 10.25 00
04/16/2019 10.25 10.25 10.25 10.25 10,277
04/15/2019 10.24 10.29 10.23 10.23 160,601
04/12/2019 10.22 10.22 10.22 10.22 00
04/11/2019 10.22 10.22 10.22 10.22 9,134
04/10/2019 10.22 10.22 10.22 10.22 00
04/09/2019 10.22 10.22 10.22 10.22 00
04/08/2019 10.22 10.22 10.22 10.22 50,054
04/05/2019 10.22 10.24 10.22 10.24 54,766
04/04/2019 10.22 10.23 10.22 10.22 80,920
04/03/2019 10.22 10.22 10.22 10.22 00
04/02/2019 10.2 10.22 10.2 10.22 86,700
04/01/2019 10.21 10.21 10.21 10.21 00
03/29/2019 10.21 10.21 10.21 10.21 00
03/28/2019 10.21 10.21 10.21 10.21 00
03/27/2019 10.21 10.21 10.21 10.21 00
03/26/2019 10.21 10.21 10.21 10.21 00
03/25/2019 10.21 10.21 10.21 10.21 00
03/22/2019 10.2 10.21 10.2 10.21 1,100
03/21/2019 10.22 10.22 10.21 10.21 67,817
03/20/2019 10.24 10.24 10.22 10.22 30,477
03/19/2019 10.21 10.24 10.21 10.22 176,330
03/18/2019 10.26 10.26 10.26 10.26 100
03/15/2019 10.26 10.26 10.26 10.26 00
03/14/2019 10.26 10.26 10.26 10.26 655
03/13/2019 10.21 10.21 10.21 10.21 00
03/12/2019 10.19 10.21 10.19 10.21 4,201
03/11/2019 10.179 10.445 10.1635 10.23 81,160
03/08/2019 10.1641 10.18 10.1641 10.18 1,050
03/07/2019 10.18 10.18 10.18 10.18 00
03/06/2019 10.18 10.18 10.18 10.18 00
03/05/2019 10.1769 10.18 10.1769 10.18 100,107
03/04/2019 10.15 10.18 10.15 10.18 301,000
03/01/2019 10.1652 10.1652 10.1652 10.1652 400
02/28/2019 10.17 10.17 10.17 10.17 00
02/27/2019 10.17 10.17 10.17 10.17 00
02/26/2019 10.17 10.17 10.17 10.17 00
02/25/2019 10.17 10.17 10.17 10.17 00
02/22/2019 10.17 10.17 10.17 10.17 00
02/21/2019 10.17 10.17 10.17 10.17 00
02/20/2019 10.16 10.17 10.16 10.17 200,100
02/19/2019 10.17 10.17 10.17 10.17 5,000
02/15/2019 10.18 10.18 10.18 10.18 00
02/14/2019 10.18 10.18 10.18 10.18 00
02/13/2019 10.15 10.18 10.15 10.18 5,500
02/12/2019 10.18 10.18 10.18 10.18 00
02/11/2019 10.18 10.18 10.18 10.18 00
02/08/2019 10.18 10.18 10.18 10.18 00
02/07/2019 10.18 10.18 10.18 10.18 00
02/06/2019 10.18 10.18 10.18 10.18 00
02/05/2019 10.1 10.18 10.1 10.18 50,100
02/04/2019 10.15 10.15 10.15 10.15 00
02/01/2019 10.15 10.15 10.15 10.15 2,000
01/31/2019 10.15 10.15 10.15 10.15 00
01/30/2019 10.15 10.15 10.15 10.15 00
01/29/2019 10.15 10.15 10.15 10.15 00
01/28/2019 10.14 10.15 10.13 10.15 60,000
01/25/2019 10.12 10.12 10.12 10.12 00
01/24/2019 10.12 10.12 10.12 10.12 100,000
*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?



Smart Portfolio