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
2023-12-29 21.00 21.22 20.84 20.91 5.4M
2023-12-28 21.19 21.23 20.95 21.10 3.5M
2023-12-27 21.50 21.54 21.16 21.28 4.1M
2023-12-26 21.85 22.05 21.36 21.44 6.2M
2023-12-22 21.03 21.47 20.99 21.17 3.8M
2023-12-21 21.03 21.35 20.95 21.25 4.7M
2023-12-20 21.45 21.53 20.68 20.68 7.3M
2023-12-19 21.10 21.77 21.00 21.60 8.2M
2023-12-18 21.45 21.56 20.83 20.97 7.5M
2023-12-15 21.30 21.74 20.95 21.31 13.0M
2023-12-14 21.56 21.73 20.94 21.30 12.2M
2023-12-13 21.37 21.53 20.58 21.23 13.7M
2023-12-12 21.53 21.89 21.28 21.30 6.7M
2023-12-11 21.77 22.08 21.65 21.93 7.9M
2023-12-08 21.31 21.81 21.25 21.68 7.0M
2023-12-07 20.97 21.52 20.91 21.37 7.1M
2023-12-06 20.83 21.34 20.78 20.94 5.8M
2023-12-05 20.66 20.93 20.40 20.78 6.4M
2023-12-04 21.01 21.13 20.76 20.84 9.2M
2023-12-01 20.01 21.06 19.90 21.02 8.8M
2023-11-30 20.22 20.30 19.76 20.07 11.5M
2023-11-29 19.80 20.29 19.62 20.16 10.8M
2023-11-28 19.26 19.65 19.03 19.55 10.2M
2023-11-27 18.90 19.55 18.73 19.44 10.0M
2023-11-24 18.76 18.92 18.63 18.86 3.9M
2023-11-22 18.70 19.03 18.55 18.80 10.2M
2023-11-21 18.15 18.96 17.84 18.90 19.2M
2023-11-20 17.94 18.68 17.51 18.43 31.0M
2023-11-17 16.39 18.14 16.06 17.85 69.1M
2023-11-16 13.85 13.93 13.43 13.67 14.1M
2023-11-15 13.89 14.15 13.79 14.07 9.3M
2023-11-14 13.63 13.94 13.63 13.77 7.0M
2023-11-13 13.49 13.49 13.12 13.18 5.3M
2023-11-10 13.54 13.55 13.09 13.48 6.8M
2023-11-09 13.57 13.78 13.44 13.48 5.8M
2023-11-08 13.47 13.67 13.30 13.52 6.1M
2023-11-07 14.04 14.18 13.57 13.61 7.8M
2023-11-06 14.00 14.09 13.75 13.83 5.9M
2023-11-03 13.65 14.05 13.65 14.04 6.8M
2023-11-02 13.11 13.66 13.11 13.53 7.5M
2023-11-01 12.73 12.94 12.51 12.93 6.5M
2023-10-31 12.73 13.08 12.68 12.80 5.9M
2023-10-30 13.03 13.15 12.46 12.65 9.3M
2023-10-27 13.14 13.36 12.59 12.77 10.4M
2023-10-26 13.04 13.25 12.88 13.07 11.0M
2023-10-25 12.87 13.33 12.84 13.06 14.1M
2023-10-24 11.96 12.51 11.95 12.41 8.2M
2023-10-23 11.75 12.02 11.53 11.84 5.5M
2023-10-20 11.96 12.07 11.68 11.84 5.4M
2023-10-19 12.13 12.28 11.90 11.98 7.0M
2023-10-18 12.39 12.39 12.10 12.16 8.0M
2023-10-17 12.00 12.70 11.90 12.46 9.8M
2023-10-16 11.50 12.09 11.42 12.05 7.2M
2023-10-13 11.34 11.48 11.23 11.39 7.7M
2023-10-12 11.48 11.59 11.20 11.29 7.1M
2023-10-11 11.07 11.54 11.01 11.53 9.1M
2023-10-10 10.47 11.14 10.46 10.94 8.2M
2023-10-09 10.05 10.50 10.05 10.41 5.7M
2023-10-06 10.01 10.39 9.71 10.25 6.9M
2023-10-05 10.29 10.40 9.95 10.00 7.6M
2023-10-04 10.29 10.56 10.27 10.40 5.4M
2023-10-03 10.49 10.62 10.14 10.24 6.2M
2023-10-02 10.66 10.80 10.52 10.77 6.3M
2023-09-29 10.73 10.90 10.61 10.63 5.2M
2023-09-28 10.35 10.67 10.25 10.58 5.0M
2023-09-27 10.27 10.49 10.18 10.29 5.0M
2023-09-26 10.11 10.51 10.08 10.20 5.6M
2023-09-25 9.89 10.36 9.83 10.25 8.7M
2023-09-22 10.32 10.37 9.87 9.94 7.5M
2023-09-21 9.87 10.40 9.82 10.23 9.7M
2023-09-20 10.01 10.07 9.81 9.82 6.8M
2023-09-19 10.18 10.29 9.82 9.96 8.1M
2023-09-18 11.00 11.08 10.11 10.13 10.2M
2023-09-15 10.99 11.46 10.93 11.20 24.4M
2023-09-14 11.00 11.09 10.91 10.99 5.3M
2023-09-13 11.21 11.23 10.75 10.89 6.7M
2023-09-12 10.95 11.29 10.92 11.20 4.7M
2023-09-11 11.29 11.44 10.94 10.98 6.4M
2023-09-08 11.51 11.53 11.24 11.27 3.9M
2023-09-07 11.30 11.61 11.22 11.52 9.1M
2023-09-06 11.30 11.45 11.13 11.31 7.1M
2023-09-05 11.50 11.57 11.33 11.43 6.7M
2023-09-01 11.62 11.75 11.54 11.66 5.5M
2023-08-31 11.40 11.69 11.29 11.58 8.7M
2023-08-30 11.11 11.38 10.98 11.33 8.0M
2023-08-29 10.60 11.16 10.47 11.10 10.3M
2023-08-28 10.30 10.46 10.09 10.41 8.4M
2023-08-25 9.63 10.31 9.57 10.22 18.3M
2023-08-24 9.63 9.94 9.47 9.53 13.6M
2023-08-23 9.50 9.66 9.38 9.65 11.4M
2023-08-22 10.03 10.10 9.52 9.57 10.4M
2023-08-21 10.43 10.56 10.22 10.26 6.1M
2023-08-18 10.14 10.47 10.08 10.36 7.6M
2023-08-17 10.28 10.40 10.14 10.14 5.2M
2023-08-16 10.50 10.61 10.21 10.21 4.9M
2023-08-15 10.33 10.60 10.14 10.52 5.7M
2023-08-14 10.41 10.58 10.24 10.52 7.7M
2023-08-11 10.48 10.74 10.35 10.66 6.0M
2023-08-10 10.49 10.71 10.39 10.55 5.7M
2023-08-09 10.45 10.77 10.37 10.40 6.6M
2023-08-08 10.34 10.52 10.22 10.49 4.3M
2023-08-07 10.75 10.86 10.48 10.53 4.6M
2023-08-04 10.57 10.78 10.31 10.64 6.0M
2023-08-03 10.49 10.85 10.45 10.56 7.6M
2023-08-02 10.37 10.55 10.07 10.35 7.0M
2023-08-01 10.90 10.90 10.29 10.62 8.3M
2023-07-31 10.39 10.54 10.23 10.30 6.1M
2023-07-28 10.18 10.43 10.13 10.35 6.4M
2023-07-27 10.00 10.58 10.00 10.12 12.9M
2023-07-26 9.78 10.04 9.70 9.92 10.2M
2023-07-25 9.40 9.42 9.19 9.21 6.3M
2023-07-24 9.23 9.71 9.21 9.42 7.6M
2023-07-21 9.24 9.27 9.02 9.13 6.8M
2023-07-20 9.38 9.44 9.16 9.16 5.4M
2023-07-19 9.25 9.39 9.21 9.37 6.1M
2023-07-18 9.27 9.54 9.15 9.25 5.7M
2023-07-17 9.20 9.30 9.02 9.25 5.7M
2023-07-14 9.45 9.47 9.07 9.24 5.5M
2023-07-13 9.53 9.62 9.39 9.48 4.9M
2023-07-12 9.78 9.84 9.44 9.50 6.2M
2023-07-11 9.17 9.65 9.15 9.58 8.7M
2023-07-10 8.92 9.13 8.90 9.07 9.6M
2023-07-07 9.03 9.12 8.86 8.91 9.0M
2023-07-06 8.64 9.03 8.58 8.97 10.4M
2023-07-05 8.85 8.92 8.63 8.79 8.1M
2023-07-03 8.86 9.14 8.79 8.89 5.5M
2023-06-30 8.90 8.95 8.66 8.93 7.5M
2023-06-29 8.62 9.06 8.59 8.82 8.9M
2023-06-28 8.90 8.91 8.51 8.54 7.9M
2023-06-27 8.78 9.05 8.72 8.92 6.1M
2023-06-26 8.73 8.96 8.73 8.82 8.3M
2023-06-23 8.67 8.88 8.61 8.69 7.5M
2023-06-22 9.13 9.13 8.76 8.76 6.2M
2023-06-21 8.92 9.32 8.80 9.16 9.3M
2023-06-20 9.49 9.50 8.89 8.95 12.7M
2023-06-16 9.70 9.74 9.45 9.58 8.7M
2023-06-15 9.50 9.74 9.46 9.71 6.8M
2023-06-14 9.79 9.81 9.29 9.56 9.5M
2023-06-13 9.82 9.84 9.60 9.75 8.1M
2023-06-12 9.56 9.80 9.28 9.74 7.0M
2023-06-09 9.42 9.70 9.41 9.61 9.5M
2023-06-08 9.31 9.48 9.07 9.47 8.0M
2023-06-07 9.14 9.39 8.96 9.36 10.2M
2023-06-06 8.54 9.22 8.49 9.07 9.7M
2023-06-05 8.61 8.63 8.35 8.57 10.2M
2023-06-02 8.35 8.72 8.20 8.70 12.6M
2023-06-01 7.89 8.10 7.79 8.08 10.5M
2023-05-31 8.39 8.40 7.90 8.02 14.3M
2023-05-30 8.52 8.52 8.12 8.41 12.6M
2023-05-26 8.15 8.55 8.03 8.34 31.3M
2023-05-25 7.59 7.66 7.22 7.42 20.1M
2023-05-24 7.94 8.06 7.50 7.61 13.2M
2023-05-23 7.98 8.01 7.58 7.60 9.9M
2023-05-22 7.85 8.04 7.78 7.95 7.9M
2023-05-19 7.97 8.02 7.70 7.78 9.0M
2023-05-18 7.84 8.14 7.79 8.11 7.2M
2023-05-17 7.48 7.82 7.48 7.78 9.5M
2023-05-16 7.85 7.85 7.48 7.48 8.9M
2023-05-15 7.90 8.02 7.82 7.93 10.3M
2023-05-12 8.24 8.27 7.84 7.90 9.3M
2023-05-11 8.31 8.44 8.16 8.23 7.1M
2023-05-10 8.62 8.69 8.16 8.35 6.7M
2023-05-09 8.22 8.61 8.15 8.47 8.2M
2023-05-08 8.76 8.87 8.38 8.45 9.1M
2023-05-05 8.45 8.78 8.43 8.67 9.9M
2023-05-04 8.66 8.71 8.22 8.28 7.8M
2023-05-03 8.84 8.98 8.68 8.71 7.3M
2023-05-02 9.03 9.10 8.66 8.91 8.7M
2023-05-01 9.66 9.73 9.08 9.13 9.2M
2023-04-28 9.32 9.70 9.32 9.60 5.3M
2023-04-27 9.36 9.59 9.35 9.39 6.9M
2023-04-26 9.33 9.58 9.27 9.34 6.3M
2023-04-25 9.91 9.92 9.34 9.43 7.5M
2023-04-24 9.58 10.09 9.44 10.07 8.4M
2023-04-21 9.42 9.65 9.31 9.63 6.5M
2023-04-20 9.51 9.73 9.26 9.34 5.7M
2023-04-19 9.46 9.68 9.34 9.66 7.8M
2023-04-18 9.63 9.79 9.50 9.62 8.5M
2023-04-17 9.35 9.58 9.33 9.54 6.6M
2023-04-14 9.40 9.53 9.13 9.34 8.0M
2023-04-13 9.67 9.69 9.26 9.35 11.2M
2023-04-12 10.47 10.50 9.49 9.58 17.1M
2023-04-11 10.03 10.41 9.94 10.32 10.3M
2023-04-10 9.29 9.99 9.26 9.98 11.2M
2023-04-06 9.26 9.41 9.11 9.35 5.4M
2023-04-05 9.56 9.60 9.24 9.26 10.2M
2023-04-04 10.19 10.23 9.66 9.70 8.7M
2023-04-03 10.18 10.39 10.12 10.23 9.9M
2023-03-31 9.58 10.08 9.51 10.04 8.1M
2023-03-30 9.52 9.65 9.45 9.51 8.6M
2023-03-29 9.10 9.29 9.00 9.27 9.7M
2023-03-28 9.07 9.27 9.04 9.09 5.7M
2023-03-27 9.14 9.17 8.72 9.03 10.0M
2023-03-24 8.80 9.09 8.71 9.00 8.6M
2023-03-23 9.27 9.47 8.71 8.84 11.6M
2023-03-22 9.63 9.69 9.20 9.23 9.9M
2023-03-21 9.70 9.93 9.53 9.58 7.9M
2023-03-20 9.76 9.92 9.36 9.42 8.4M
2023-03-17 9.90 9.93 9.57 9.70 8.5M
2023-03-16 9.59 10.11 9.47 10.03 10.7M
2023-03-15 9.68 9.80 9.40 9.75 13.6M
2023-03-14 10.56 10.64 9.73 9.98 14.1M
2023-03-13 10.63 10.65 10.16 10.37 18.2M
2023-03-10 10.50 11.28 10.41 10.87 22.2M
2023-03-09 11.90 12.10 11.55 11.58 19.9M
2023-03-08 12.14 12.31 11.91 11.96 9.3M
2023-03-07 12.25 12.57 12.10 12.11 10.6M
2023-03-06 12.85 13.02 12.14 12.17 11.7M
2023-03-03 12.91 12.93 12.64 12.77 5.8M
2023-03-02 12.62 12.95 12.55 12.79 6.4M
2023-03-01 12.92 13.08 12.53 12.57 6.1M
2023-02-28 13.27 13.40 12.96 13.01 6.5M
2023-02-27 13.50 13.55 13.11 13.12 4.9M
2023-02-24 12.93 13.33 12.81 13.24 5.3M
2023-02-23 13.34 13.38 12.83 13.13 4.3M
2023-02-22 13.12 13.30 13.04 13.23 6.4M
2023-02-21 13.52 13.56 13.10 13.10 6.4M
2023-02-17 13.81 13.94 13.61 13.74 4.1M
2023-02-16 13.84 14.05 13.71 13.80 5.1M
2023-02-15 13.86 14.30 13.70 14.05 6.4M
2023-02-14 13.61 14.07 13.54 14.00 5.2M
2023-02-13 13.42 13.74 13.22 13.73 5.5M
2023-02-10 13.25 13.48 13.16 13.39 4.5M
2023-02-09 13.83 14.00 13.33 13.37 4.8M
2023-02-08 14.21 14.25 13.45 13.60 9.2M
2023-02-07 14.48 14.67 14.18 14.45 8.5M
2023-02-06 15.03 15.11 14.52 14.56 9.7M
2023-02-03 14.67 15.49 14.67 15.26 9.1M
2023-02-02 14.33 14.96 14.33 14.80 13.0M
2023-02-01 13.52 14.26 13.34 14.16 6.8M
2023-01-31 13.10 13.63 13.04 13.57 8.2M
2023-01-30 12.99 13.19 12.92 13.07 4.6M
2023-01-27 13.37 13.42 13.11 13.20 5.4M
2023-01-26 13.29 13.46 13.20 13.41 4.6M
2023-01-25 13.19 13.20 12.90 13.10 5.9M
2023-01-24 13.39 13.65 13.29 13.32 5.1M
2023-01-23 13.24 13.66 13.19 13.48 6.4M
2023-01-20 12.71 13.31 12.60 13.23 7.4M
2023-01-19 12.89 12.91 12.38 12.74 7.3M
2023-01-18 13.05 13.39 12.96 12.99 6.5M
2023-01-17 12.80 12.92 12.55 12.83 6.4M
2023-01-13 12.65 13.04 12.57 12.91 6.0M
2023-01-12 12.57 12.88 12.44 12.79 7.6M
2023-01-11 12.26 12.57 12.15 12.50 4.9M
2023-01-10 12.06 12.20 11.79 12.19 5.6M
2023-01-09 11.70 12.19 11.61 12.03 9.1M
2023-01-06 11.48 11.83 11.41 11.78 5.6M
2023-01-05 11.10 11.66 11.01 11.41 8.4M
2023-01-04 11.47 11.87 11.31 11.78 9.6M
2023-01-03 11.26 11.38 10.82 11.33 8.2M