Gap

GAP
🏛️ usa →
21.75
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.79 18.04 17.58 17.65 3.8M
2021-12-30 17.59 18.19 17.51 17.90 5.5M
2021-12-29 17.47 17.79 17.37 17.65 5.0M
2021-12-28 17.46 17.80 17.38 17.41 7.7M
2021-12-27 17.34 17.68 17.17 17.54 4.1M
2021-12-23 17.16 17.48 17.11 17.28 4.7M
2021-12-22 17.13 17.34 16.99 17.19 5.1M
2021-12-21 17.01 17.41 16.99 17.18 6.8M
2021-12-20 16.44 16.70 16.14 16.69 7.6M
2021-12-17 16.48 17.05 16.14 16.82 12.6M
2021-12-16 16.90 17.05 16.40 16.47 7.2M
2021-12-15 16.28 16.70 15.97 16.63 9.9M
2021-12-14 16.22 16.84 16.04 16.51 7.5M
2021-12-13 16.84 17.09 16.01 16.31 9.0M
2021-12-10 17.25 17.48 16.66 16.95 5.6M
2021-12-09 17.33 17.71 17.15 17.19 6.8M
2021-12-08 17.43 17.74 17.30 17.34 6.3M
2021-12-07 17.60 17.85 17.29 17.37 7.2M
2021-12-06 16.99 17.96 16.99 17.34 14.6M
2021-12-03 16.25 16.77 16.07 16.72 10.6M
2021-12-02 16.24 16.48 15.84 16.30 11.2M
2021-12-01 16.98 17.55 15.96 15.98 14.9M
2021-11-30 17.57 17.80 16.50 16.53 20.5M
2021-11-29 17.53 17.86 16.85 17.80 19.7M
2021-11-26 17.54 17.54 16.90 17.33 11.9M
2021-11-24 18.48 19.29 17.71 17.84 55.1M
2021-11-23 22.99 23.70 22.59 23.51 18.9M
2021-11-22 24.17 24.94 23.82 23.94 10.5M
2021-11-19 24.40 24.63 23.91 24.07 8.8M
2021-11-18 25.02 25.42 24.01 24.80 18.3M
2021-11-17 25.13 25.17 23.75 23.76 7.0M
2021-11-16 24.87 25.27 24.57 25.06 4.0M
2021-11-15 25.19 25.65 24.81 24.84 4.4M
2021-11-12 25.05 25.26 24.76 24.82 4.8M
2021-11-11 24.84 25.33 24.63 24.96 3.8M
2021-11-10 24.96 25.50 24.59 24.73 5.7M
2021-11-09 24.59 25.56 24.55 25.50 8.9M
2021-11-08 24.98 25.16 24.38 24.48 4.8M
2021-11-05 25.29 25.65 24.60 24.89 5.3M
2021-11-04 24.54 24.87 24.26 24.59 5.4M
2021-11-03 23.12 25.01 23.11 24.53 9.0M
2021-11-02 23.77 23.85 23.05 23.27 5.7M
2021-11-01 23.08 23.71 22.92 23.65 7.7M
2021-10-29 22.72 23.06 22.41 22.69 5.3M
2021-10-28 21.91 23.12 21.82 22.96 9.1M
2021-10-27 22.79 22.79 21.73 21.76 7.4M
2021-10-26 22.73 23.03 22.54 22.71 5.6M
2021-10-25 22.52 22.86 22.38 22.51 7.0M
2021-10-22 22.63 22.85 22.28 22.52 5.7M
2021-10-21 23.05 23.46 22.87 22.93 5.4M
2021-10-20 22.86 23.42 22.66 23.01 6.9M
2021-10-19 23.11 23.23 22.74 23.05 5.9M
2021-10-18 22.05 23.24 21.83 23.15 9.1M
2021-10-15 23.00 23.28 22.04 22.14 9.1M
2021-10-14 22.59 22.93 22.54 22.74 6.1M
2021-10-13 22.77 22.85 22.43 22.54 4.7M
2021-10-12 22.21 22.74 22.11 22.69 8.2M
2021-10-11 23.20 23.41 22.05 22.08 10.3M
2021-10-08 23.85 23.85 23.15 23.20 5.8M
2021-10-07 23.55 23.97 23.53 23.63 8.2M
2021-10-06 23.38 23.58 22.87 23.22 8.8M
2021-10-05 23.90 24.27 23.62 23.74 11.6M
2021-10-04 23.47 24.18 23.47 23.89 9.6M
2021-10-01 22.70 23.88 22.57 23.57 11.1M
2021-09-30 24.21 24.21 22.69 22.70 16.6M
2021-09-29 25.49 26.12 24.64 24.68 12.1M
2021-09-28 24.42 24.97 24.25 24.60 9.5M
2021-09-27 24.07 24.86 24.04 24.58 7.4M
2021-09-24 23.80 24.26 23.64 23.91 4.4M
2021-09-23 23.70 24.71 23.70 24.19 7.6M
2021-09-22 23.43 23.93 23.41 23.63 6.8M
2021-09-21 23.99 24.23 23.24 23.28 8.1M
2021-09-20 23.73 24.35 23.36 23.82 7.6M
2021-09-17 24.36 25.00 24.22 24.35 8.7M
2021-09-16 23.92 24.69 23.92 24.20 7.1M
2021-09-15 23.81 24.10 23.65 23.83 4.7M
2021-09-14 24.50 24.50 23.79 23.84 6.1M
2021-09-13 24.10 24.42 23.99 24.36 6.8M
2021-09-10 24.73 24.88 23.84 23.86 7.6M
2021-09-09 24.41 25.01 24.18 24.60 8.2M
2021-09-08 24.92 24.92 23.95 24.30 6.6M
2021-09-07 25.08 25.24 24.63 24.89 7.2M
2021-09-03 25.69 25.72 24.87 25.11 7.2M
2021-09-02 26.25 26.66 25.63 25.68 7.5M
2021-09-01 26.96 27.19 26.36 26.45 7.4M
2021-08-31 26.64 26.85 26.17 26.73 10.4M
2021-08-30 26.42 27.02 25.84 26.74 13.2M
2021-08-27 27.45 27.99 26.23 26.51 20.2M
2021-08-26 27.09 27.22 26.00 26.35 15.5M
2021-08-25 28.75 28.87 27.43 27.48 9.5M
2021-08-24 28.48 29.30 28.45 29.02 4.7M
2021-08-23 28.71 28.85 28.08 28.32 5.6M
2021-08-20 27.38 28.28 27.19 28.27 7.0M
2021-08-19 26.06 27.50 26.00 27.42 7.6M
2021-08-18 26.78 27.29 26.53 26.67 4.4M
2021-08-17 27.53 27.53 26.32 26.76 6.4M
2021-08-16 28.60 28.60 27.49 28.00 6.4M
2021-08-13 29.77 29.82 28.81 28.89 3.9M
2021-08-12 30.77 31.04 29.57 30.00 4.5M
2021-08-11 30.27 30.74 29.87 30.38 3.9M
2021-08-10 29.10 30.64 29.10 30.29 5.4M
2021-08-09 28.79 29.20 28.09 29.01 5.2M
2021-08-06 28.83 29.81 28.58 29.11 7.4M
2021-08-05 27.38 28.73 27.31 28.51 4.9M
2021-08-04 28.98 29.06 27.07 27.10 8.0M
2021-08-03 29.33 29.49 28.25 29.46 4.8M
2021-08-02 29.33 30.31 29.09 29.10 6.2M
2021-07-30 28.73 30.13 28.51 29.17 5.7M
2021-07-29 28.90 29.48 28.76 28.94 4.2M
2021-07-28 29.40 29.73 28.54 28.70 4.2M
2021-07-27 29.61 29.83 28.64 29.24 5.2M
2021-07-26 29.90 30.19 29.33 30.00 5.9M
2021-07-23 29.35 29.56 28.82 29.14 3.7M
2021-07-22 29.55 29.57 28.62 29.02 4.0M
2021-07-21 28.83 29.98 28.83 29.47 6.3M
2021-07-20 27.74 28.74 27.38 28.51 5.9M
2021-07-19 27.06 28.03 26.76 27.67 9.5M
2021-07-16 29.94 30.10 28.22 28.32 6.7M
2021-07-15 30.55 31.15 28.80 29.72 13.9M
2021-07-14 31.65 32.26 30.93 31.00 3.2M
2021-07-13 32.00 32.24 31.32 31.49 4.3M
2021-07-12 31.89 32.49 31.38 32.29 3.1M
2021-07-09 31.60 32.52 31.59 32.34 5.0M
2021-07-08 30.77 31.15 29.72 30.89 5.0M
2021-07-07 31.99 32.46 31.17 31.38 4.5M
2021-07-06 33.40 33.45 31.66 32.29 5.1M
2021-07-02 33.47 33.96 33.11 33.40 4.3M
2021-07-01 34.08 34.49 33.49 33.52 6.1M
2021-06-30 32.73 33.81 32.52 33.65 6.9M
2021-06-29 32.85 33.28 32.39 32.58 4.7M
2021-06-28 33.80 33.80 32.33 32.66 4.6M
2021-06-25 33.50 34.23 33.35 33.99 8.6M
2021-06-24 33.06 33.33 32.77 33.10 3.6M
2021-06-23 32.43 33.25 32.16 32.94 3.7M
2021-06-22 31.69 32.39 31.15 32.29 4.4M
2021-06-21 31.70 32.22 31.43 31.61 7.2M
2021-06-18 31.66 31.94 30.98 31.28 7.5M
2021-06-17 32.91 33.35 31.77 32.38 6.1M
2021-06-16 32.28 33.03 31.80 32.88 5.6M
2021-06-15 32.52 32.61 31.51 32.35 4.5M
2021-06-14 32.21 32.63 32.13 32.44 6.8M
2021-06-11 31.65 32.38 31.63 32.31 5.3M
2021-06-10 31.72 32.24 30.95 31.31 4.5M
2021-06-09 32.19 32.51 31.44 31.60 4.2M
2021-06-08 31.95 32.54 31.33 32.25 6.8M
2021-06-07 31.72 31.98 31.04 31.35 4.2M
2021-06-04 31.94 31.94 30.42 31.60 8.4M
2021-06-03 32.17 32.34 31.29 31.62 7.3M
2021-06-02 32.75 33.03 32.15 32.49 9.3M
2021-06-01 32.81 33.17 31.72 33.12 16.5M
2021-05-28 35.00 35.14 32.86 33.51 15.3M
2021-05-27 34.43 35.35 34.14 35.15 9.6M
2021-05-26 33.00 35.11 32.96 34.02 8.2M
2021-05-25 33.25 33.74 32.56 32.66 5.2M
2021-05-24 32.82 33.05 31.96 32.78 5.5M
2021-05-21 33.01 33.26 32.34 32.54 6.7M
2021-05-20 33.97 34.16 32.30 32.58 9.9M
2021-05-19 34.04 34.36 32.87 33.94 7.5M
2021-05-18 37.01 37.63 34.62 34.98 8.4M
2021-05-17 35.46 36.41 34.86 36.33 5.2M
2021-05-14 33.94 35.75 33.83 35.71 5.0M
2021-05-13 32.64 33.97 32.62 33.50 6.0M
2021-05-12 35.66 35.70 32.29 32.46 8.0M
2021-05-11 34.52 35.40 33.33 35.29 6.8M
2021-05-10 35.50 37.06 35.45 35.66 6.0M
2021-05-07 34.50 35.51 34.35 35.44 3.5M
2021-05-06 34.47 34.78 33.74 34.73 4.0M
2021-05-05 35.36 35.47 34.31 34.37 4.2M
2021-05-04 35.12 35.51 34.31 35.22 7.3M
2021-05-03 34.11 37.00 33.83 35.47 17.9M
2021-04-30 33.69 34.07 33.00 33.10 4.3M
2021-04-29 34.60 34.86 33.46 33.85 5.2M
2021-04-28 34.03 34.58 33.86 34.26 2.7M
2021-04-27 33.46 34.82 33.37 34.40 4.1M
2021-04-26 34.12 34.53 33.16 33.47 5.0M
2021-04-23 33.50 34.27 32.90 34.01 4.3M
2021-04-22 33.05 33.77 32.89 33.24 6.0M
2021-04-21 31.71 32.86 31.26 32.81 3.0M
2021-04-20 32.14 32.17 30.77 31.78 5.9M
2021-04-19 32.70 32.84 32.21 32.41 3.2M
2021-04-16 33.21 33.24 32.28 32.69 3.6M
2021-04-15 32.81 33.19 32.63 32.97 4.3M
2021-04-14 32.25 33.15 32.20 32.26 4.4M
2021-04-13 32.55 32.57 31.36 32.26 5.3M
2021-04-12 32.32 32.83 32.02 32.76 3.2M
2021-04-09 31.56 32.69 31.36 32.44 7.0M
2021-04-08 30.90 31.45 30.06 31.41 5.5M
2021-04-07 30.91 31.21 30.46 30.70 3.9M
2021-04-06 29.92 31.18 29.92 30.76 5.1M
2021-04-05 30.14 30.31 29.39 30.26 5.1M
2021-04-01 30.04 30.21 29.45 29.95 6.4M
2021-03-31 30.18 30.54 29.53 29.78 5.0M
2021-03-30 28.79 30.18 28.77 30.11 5.5M
2021-03-29 29.37 29.66 28.57 28.76 6.2M
2021-03-26 29.35 29.72 28.72 29.51 7.7M
2021-03-25 26.74 28.92 26.61 28.73 10.6M
2021-03-24 28.19 28.99 27.35 27.36 6.7M
2021-03-23 29.83 30.21 27.75 27.87 10.4M
2021-03-22 30.98 30.99 29.27 30.20 7.7M
2021-03-19 30.75 31.60 30.42 30.99 6.8M
2021-03-18 31.51 32.10 30.73 30.88 5.4M
2021-03-17 31.12 31.67 30.73 31.67 4.8M
2021-03-16 31.77 31.99 31.00 31.16 5.9M
2021-03-15 31.27 32.95 30.92 32.25 7.9M
2021-03-12 30.00 30.92 29.94 30.81 6.3M
2021-03-11 29.94 30.42 29.62 29.85 7.6M
2021-03-10 28.99 30.45 28.87 30.15 10.2M
2021-03-09 29.05 29.58 28.63 28.99 8.0M
2021-03-08 27.84 29.14 27.36 28.88 11.4M
2021-03-05 26.60 28.39 26.18 27.31 18.9M
2021-03-04 25.80 26.25 24.16 25.38 9.4M
2021-03-03 25.72 26.33 25.36 25.75 7.1M
2021-03-02 25.49 26.50 25.31 25.73 8.4M
2021-03-01 25.55 25.95 25.28 25.59 8.1M
2021-02-26 24.99 25.57 24.21 24.95 6.7M
2021-02-25 26.19 26.61 24.80 25.23 7.2M
2021-02-24 25.07 26.09 24.81 25.95 7.0M
2021-02-23 24.65 24.73 23.56 24.65 6.2M
2021-02-22 23.90 25.12 23.80 24.69 8.0M
2021-02-19 23.41 24.25 23.40 24.15 6.7M
2021-02-18 22.94 23.41 22.45 23.16 5.6M
2021-02-17 23.04 23.19 22.43 22.95 4.9M
2021-02-16 23.29 23.96 22.97 23.27 4.9M
2021-02-12 22.97 23.35 22.62 23.09 5.1M
2021-02-11 22.55 23.93 22.40 23.27 7.8M
2021-02-10 22.28 22.91 22.14 22.49 5.2M
2021-02-09 21.89 22.26 21.82 21.91 4.6M
2021-02-08 22.69 22.99 22.20 22.27 3.8M
2021-02-05 22.50 22.68 22.25 22.65 5.0M
2021-02-04 21.41 22.35 21.40 22.15 5.8M
2021-02-03 20.99 21.44 20.91 21.36 5.0M
2021-02-02 20.60 20.95 20.32 20.75 6.0M
2021-02-01 20.26 20.63 19.87 20.14 9.3M
2021-01-29 20.45 20.72 20.05 20.25 6.5M
2021-01-28 20.07 21.12 19.55 20.62 9.3M
2021-01-27 21.50 21.51 19.35 19.54 17.1M
2021-01-26 22.52 22.62 21.58 21.82 6.8M
2021-01-25 22.57 22.87 21.50 22.22 7.9M
2021-01-22 22.46 22.65 22.21 22.59 4.0M
2021-01-21 22.15 22.97 22.08 22.61 6.3M
2021-01-20 21.99 22.49 21.93 22.22 4.3M
2021-01-19 22.12 22.61 21.78 21.81 5.3M
2021-01-15 22.15 22.32 21.66 22.06 8.1M
2021-01-14 22.30 22.77 22.13 22.39 8.4M
2021-01-13 22.76 22.78 21.99 22.23 9.7M
2021-01-12 22.35 23.59 22.27 23.30 11.4M
2021-01-11 20.98 22.40 20.94 22.39 8.2M
2021-01-08 21.58 21.91 21.21 21.42 9.6M
2021-01-07 21.60 21.90 21.32 21.50 7.9M
2021-01-06 19.80 21.65 19.75 21.41 12.8M
2021-01-05 19.25 19.93 19.18 19.75 7.3M
2021-01-04 20.02 20.12 19.10 19.22 13.4M