GAP ADR

PAC
🏛️ usa →
237.19
Last Update: 2025-09-30
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
2021-12-31 137.57 139.05 137.35 137.47 0.0M
2021-12-30 136.68 138.67 136.68 137.77 0.0M
2021-12-29 136.92 137.15 134.83 135.89 0.0M
2021-12-28 137.26 138.35 135.14 136.30 0.0M
2021-12-27 133.57 137.12 133.57 136.85 0.0M
2021-12-23 132.79 133.59 131.34 132.40 0.0M
2021-12-22 132.00 132.50 129.94 132.50 0.0M
2021-12-21 131.31 132.40 130.73 131.41 0.0M
2021-12-20 132.18 132.18 129.23 129.96 0.1M
2021-12-17 130.39 134.83 130.39 133.64 0.1M
2021-12-16 130.42 132.09 129.69 131.00 0.3M
2021-12-15 125.80 129.59 125.34 129.59 0.2M
2021-12-14 126.42 126.42 122.99 125.68 0.1M
2021-12-13 126.57 127.95 125.47 125.86 0.1M
2021-12-10 126.24 128.37 125.49 126.03 0.1M
2021-12-09 123.39 125.49 123.06 125.36 0.0M
2021-12-08 123.25 123.96 122.39 123.92 0.0M
2021-12-07 119.94 123.07 119.51 122.97 0.0M
2021-12-06 119.93 119.93 116.60 119.09 0.1M
2021-12-03 120.07 121.91 118.10 118.79 0.1M
2021-12-02 120.02 122.57 119.43 120.77 0.0M
2021-12-01 118.17 121.72 117.46 118.72 0.1M
2021-11-30 114.85 116.45 112.88 115.50 0.1M
2021-11-29 117.75 117.76 114.32 115.15 0.1M
2021-11-26 123.73 123.73 116.53 116.98 0.0M
2021-11-24 125.49 126.46 123.62 126.11 0.0M
2021-11-23 126.38 126.86 125.68 126.56 0.0M
2021-11-22 126.27 128.42 126.27 127.07 0.0M
2021-11-19 125.66 126.51 123.99 126.21 0.0M
2021-11-18 128.50 128.87 125.49 125.70 0.0M
2021-11-17 129.33 130.15 128.16 128.82 0.0M
2021-11-16 131.54 131.54 128.49 128.92 0.1M
2021-11-15 134.66 134.66 131.68 131.93 0.0M
2021-11-12 135.61 135.80 133.05 133.73 0.0M
2021-11-11 138.05 138.25 133.89 134.74 0.1M
2021-11-10 139.58 140.16 137.63 137.94 0.0M
2021-11-09 135.86 140.77 135.86 139.80 0.0M
2021-11-08 136.37 137.56 135.06 136.47 0.0M
2021-11-05 136.19 138.01 135.98 137.04 0.0M
2021-11-04 132.50 135.49 132.27 135.24 0.0M
2021-11-03 127.05 132.53 127.05 132.25 0.0M
2021-11-02 127.69 128.72 126.48 127.13 0.0M
2021-11-01 127.06 128.29 125.79 128.14 0.0M
2021-10-29 125.00 126.73 124.88 126.28 0.0M
2021-10-28 125.90 127.23 125.44 125.89 0.0M
2021-10-27 126.75 128.68 126.04 126.71 0.0M
2021-10-26 128.07 128.92 126.53 127.12 0.0M
2021-10-25 129.49 129.49 126.61 127.81 0.0M
2021-10-22 130.58 131.50 128.38 128.38 0.0M
2021-10-21 131.40 132.07 130.10 130.81 0.1M
2021-10-20 132.21 133.32 131.81 132.28 0.0M
2021-10-19 131.39 134.19 130.54 132.76 0.0M
2021-10-18 128.43 131.88 128.43 130.36 0.0M
2021-10-15 127.03 131.04 127.03 130.00 0.1M
2021-10-14 124.55 128.00 124.55 126.93 0.0M
2021-10-13 124.39 126.51 124.39 124.68 0.0M
2021-10-12 122.50 125.77 122.50 124.85 0.0M
2021-10-11 124.45 125.14 122.82 122.91 0.0M
2021-10-08 123.62 125.30 123.29 124.05 0.0M
2021-10-07 122.07 123.71 121.93 122.76 0.0M
2021-10-06 119.89 122.40 119.00 121.88 0.0M
2021-10-05 119.58 121.57 119.30 121.48 0.0M
2021-10-04 118.87 119.98 117.36 119.61 0.0M
2021-10-01 115.92 119.39 115.92 119.31 0.1M
2021-09-30 115.41 117.31 115.41 116.32 0.1M
2021-09-29 116.81 116.81 115.19 115.53 0.0M
2021-09-28 115.85 116.85 115.20 116.08 0.0M
2021-09-27 116.60 117.10 115.02 116.95 0.0M
2021-09-24 114.77 117.89 114.77 117.06 0.0M
2021-09-23 117.08 119.44 117.02 118.58 0.0M
2021-09-22 116.54 117.40 116.04 116.53 0.0M
2021-09-21 115.03 115.94 113.94 114.86 0.0M
2021-09-20 113.76 115.30 112.93 113.76 0.0M
2021-09-17 117.28 117.85 115.82 115.91 0.0M
2021-09-16 117.66 118.17 115.09 117.86 0.0M
2021-09-15 116.70 118.25 116.28 118.15 0.1M
2021-09-14 117.22 118.04 116.20 116.46 0.0M
2021-09-13 119.98 119.98 116.80 117.38 0.0M
2021-09-10 117.97 119.16 117.13 118.81 0.1M
2021-09-09 120.32 120.52 115.53 117.16 0.0M
2021-09-08 119.90 121.58 119.89 120.59 0.0M
2021-09-07 116.32 119.73 116.32 119.42 0.1M
2021-09-03 116.49 117.51 115.97 116.30 0.0M
2021-09-02 115.58 116.74 115.44 116.74 0.1M
2021-09-01 116.22 117.46 115.39 115.82 0.0M
2021-08-31 112.30 117.71 111.62 116.41 0.1M
2021-08-30 114.24 114.87 112.49 112.93 0.0M
2021-08-27 109.25 114.83 109.25 114.83 0.1M
2021-08-26 109.68 109.95 109.05 109.51 0.0M
2021-08-25 109.72 110.51 108.67 110.46 0.0M
2021-08-24 108.92 110.53 108.44 109.72 0.0M
2021-08-23 108.12 108.20 106.66 107.56 0.0M
2021-08-20 107.89 108.19 106.15 107.06 0.0M
2021-08-19 109.55 109.55 107.23 108.23 0.0M
2021-08-18 109.10 110.93 108.97 110.64 0.1M
2021-08-17 111.89 111.89 107.73 108.93 0.1M
2021-08-16 112.94 113.64 112.40 112.92 0.0M
2021-08-13 111.40 113.83 111.40 113.83 0.0M
2021-08-12 108.72 111.14 108.72 110.16 0.0M
2021-08-11 106.98 109.59 106.98 109.31 0.0M
2021-08-10 106.83 109.16 106.51 107.35 0.0M
2021-08-09 109.20 109.20 106.72 106.80 0.0M
2021-08-06 110.00 110.37 108.26 108.64 0.0M
2021-08-05 111.56 112.23 109.40 109.96 0.1M
2021-08-04 115.00 115.45 111.14 111.56 0.0M
2021-08-03 115.38 115.97 114.58 115.84 0.0M
2021-08-02 114.56 115.83 114.27 114.73 0.0M
2021-07-30 115.11 115.80 113.46 114.71 0.1M
2021-07-29 114.01 116.83 113.00 115.18 0.1M
2021-07-28 112.17 112.72 111.29 112.33 0.0M
2021-07-27 110.04 112.04 110.04 112.04 0.1M
2021-07-26 109.75 112.38 109.50 111.24 0.0M
2021-07-23 108.78 111.64 108.78 110.28 0.1M
2021-07-22 108.77 109.32 107.77 109.05 0.0M
2021-07-21 105.87 108.56 105.83 108.51 0.1M
2021-07-20 106.22 106.95 105.01 106.02 0.1M
2021-07-19 107.37 107.37 103.99 106.24 0.1M
2021-07-16 109.36 109.36 107.52 107.97 0.1M
2021-07-15 107.71 108.94 107.29 108.94 0.1M
2021-07-14 107.44 108.52 106.59 108.05 0.0M
2021-07-13 109.67 110.30 106.98 107.41 0.1M
2021-07-12 111.23 111.23 110.01 110.43 0.0M
2021-07-09 111.05 111.89 110.58 110.74 0.0M
2021-07-08 110.35 112.01 109.25 110.51 0.1M
2021-07-07 105.33 111.11 105.33 110.66 0.1M
2021-07-06 106.92 106.92 104.27 105.87 0.1M
2021-07-02 106.96 108.13 106.21 107.50 0.1M
2021-07-01 107.56 107.56 105.43 106.25 0.1M
2021-06-30 107.36 107.37 105.50 106.89 0.1M
2021-06-29 108.49 108.49 106.59 107.29 0.1M
2021-06-28 110.52 110.52 107.11 107.94 0.0M
2021-06-25 110.30 110.49 109.33 110.22 0.1M
2021-06-24 108.31 110.58 108.17 109.96 0.1M
2021-06-23 106.38 109.33 106.38 107.71 0.1M
2021-06-22 109.46 109.46 105.82 106.81 0.1M
2021-06-21 109.55 110.36 108.51 109.89 0.0M
2021-06-18 109.07 109.62 107.06 108.98 0.1M
2021-06-17 111.53 112.26 109.23 110.74 0.1M
2021-06-16 114.19 115.32 111.83 112.37 0.1M
2021-06-15 116.41 116.41 113.59 114.16 0.0M
2021-06-14 115.41 115.43 113.50 114.19 0.1M
2021-06-11 114.33 115.36 113.11 114.79 0.8M
2021-06-10 112.08 115.82 112.05 114.58 0.1M
2021-06-09 109.19 112.44 107.67 111.16 0.1M
2021-06-08 108.28 110.23 107.50 108.93 0.1M
2021-06-07 104.93 109.15 104.93 108.39 0.1M
2021-06-04 106.56 106.56 104.05 104.78 0.1M
2021-06-03 106.59 106.59 104.55 106.02 0.1M
2021-06-02 109.65 109.77 107.55 107.74 0.1M
2021-06-01 106.30 109.53 106.30 108.84 0.1M
2021-05-28 105.30 105.45 103.70 105.41 0.1M
2021-05-27 107.51 107.51 104.41 105.31 0.1M
2021-05-26 106.65 107.65 105.37 107.21 0.0M
2021-05-25 111.28 112.11 106.96 107.30 0.1M
2021-05-24 111.06 112.16 110.61 111.49 0.0M
2021-05-21 114.50 114.50 109.19 110.73 0.1M
2021-05-20 112.23 113.98 111.90 113.75 0.1M
2021-05-19 112.55 113.49 111.28 112.51 0.0M
2021-05-18 112.39 114.68 112.39 113.16 0.0M
2021-05-17 113.75 113.78 111.65 113.01 0.0M
2021-05-14 112.83 114.28 111.95 114.28 0.0M
2021-05-13 110.58 112.20 110.25 110.71 0.0M
2021-05-12 111.67 112.08 109.51 109.92 0.1M
2021-05-11 111.81 113.19 111.26 111.74 0.1M
2021-05-10 109.38 114.40 108.23 113.39 0.1M
2021-05-07 108.49 109.67 107.45 108.49 0.1M
2021-05-06 106.61 108.54 105.33 108.43 0.1M
2021-05-05 105.64 106.81 105.31 105.89 0.0M
2021-05-04 103.66 106.15 103.53 105.66 0.1M
2021-05-03 102.70 104.18 102.55 103.56 0.0M
2021-04-30 104.40 106.56 102.41 102.70 0.0M
2021-04-29 105.87 107.01 104.24 105.76 0.1M
2021-04-28 107.08 107.71 105.46 105.78 0.0M
2021-04-27 106.32 108.24 105.65 105.74 0.0M
2021-04-26 110.67 110.67 106.36 106.88 0.1M
2021-04-23 108.21 110.80 107.79 110.14 0.1M
2021-04-22 107.72 109.81 107.14 107.57 0.0M
2021-04-21 103.72 108.00 103.72 107.72 0.1M
2021-04-20 104.56 105.27 103.43 104.07 0.0M
2021-04-19 107.11 107.28 104.69 105.54 0.0M
2021-04-16 107.24 108.31 106.15 107.32 0.0M
2021-04-15 107.75 109.46 106.65 107.84 0.1M
2021-04-14 107.63 108.95 107.16 107.72 0.0M
2021-04-13 104.43 108.35 103.80 108.31 0.1M
2021-04-12 106.92 108.49 105.02 105.11 0.1M
2021-04-09 109.67 110.38 108.77 109.57 0.0M
2021-04-08 107.55 111.17 107.55 109.99 0.1M
2021-04-07 107.01 108.36 106.61 108.27 0.1M
2021-04-06 104.81 107.47 104.81 107.24 0.0M
2021-04-05 109.57 109.57 104.26 105.88 0.1M
2021-04-01 106.30 108.50 105.41 108.39 0.1M
2021-03-31 103.12 105.19 102.11 105.19 0.2M
2021-03-30 101.19 103.86 100.04 103.57 0.1M
2021-03-29 100.74 102.87 98.64 102.10 0.1M
2021-03-26 102.80 103.37 100.99 101.61 0.1M
2021-03-25 102.00 102.05 99.71 101.06 0.1M
2021-03-24 104.87 106.51 102.67 103.15 0.1M
2021-03-23 108.19 108.95 105.66 105.96 0.1M
2021-03-22 108.78 110.77 108.74 109.40 0.0M
2021-03-19 113.73 113.73 108.40 109.66 0.1M
2021-03-18 114.35 118.18 112.69 113.18 0.1M
2021-03-17 112.41 116.90 112.41 115.40 0.1M
2021-03-16 114.74 115.43 111.91 113.44 0.1M
2021-03-15 113.19 115.64 110.86 115.52 0.1M
2021-03-12 108.99 112.22 108.11 111.44 0.1M
2021-03-11 107.47 110.66 106.54 109.09 0.1M
2021-03-10 105.00 108.46 104.10 108.18 0.1M
2021-03-09 103.70 105.78 103.41 105.01 0.1M
2021-03-08 106.63 106.99 104.07 104.07 0.1M
2021-03-05 105.93 107.91 105.43 107.35 0.1M
2021-03-04 108.50 111.02 105.49 105.50 0.1M
2021-03-03 106.15 108.67 105.88 108.51 0.1M
2021-03-02 102.53 107.18 102.50 106.78 0.1M
2021-03-01 103.49 105.05 102.90 103.37 0.1M
2021-02-26 99.86 102.09 98.98 101.37 0.1M
2021-02-25 105.38 106.03 98.68 98.69 0.1M
2021-02-24 102.31 105.70 102.31 104.78 0.1M
2021-02-23 100.57 105.94 99.17 103.77 0.1M
2021-02-22 101.33 102.04 100.46 100.56 0.1M
2021-02-19 104.19 104.36 101.28 101.50 0.0M
2021-02-18 104.29 104.73 100.88 103.95 0.1M
2021-02-17 101.61 105.60 100.57 105.36 0.1M
2021-02-16 102.00 103.97 101.27 102.03 0.0M
2021-02-12 101.15 102.12 100.45 101.94 0.0M
2021-02-11 104.70 105.24 101.21 101.88 0.1M
2021-02-10 104.74 104.89 103.00 104.45 0.1M
2021-02-09 105.13 105.59 103.00 104.39 0.1M
2021-02-08 106.37 107.32 104.87 105.99 0.1M
2021-02-05 102.93 107.48 102.93 105.76 0.1M
2021-02-04 102.63 103.49 101.56 102.78 0.0M
2021-02-03 105.95 105.95 102.21 103.35 0.0M
2021-02-02 104.71 106.75 103.38 105.11 0.1M
2021-02-01 101.08 103.77 99.84 103.27 0.0M
2021-01-29 102.84 102.84 99.02 99.79 0.1M
2021-01-28 104.12 104.12 100.86 103.55 0.0M
2021-01-27 105.89 105.89 99.68 102.74 0.1M
2021-01-26 105.28 109.30 103.40 107.14 0.0M
2021-01-25 103.00 104.29 98.07 104.07 0.1M
2021-01-22 104.46 104.86 101.01 103.10 0.0M
2021-01-21 108.37 109.09 103.65 105.45 0.0M
2021-01-20 108.70 109.30 106.25 108.33 0.0M
2021-01-19 109.90 111.99 107.10 107.38 0.0M
2021-01-15 111.34 111.34 108.60 109.26 0.0M
2021-01-14 109.02 112.18 108.09 111.84 0.0M
2021-01-13 113.32 113.32 108.64 108.73 0.0M
2021-01-12 111.45 113.80 111.45 112.79 0.1M
2021-01-11 115.14 115.14 110.44 111.42 0.0M
2021-01-08 117.72 118.80 114.86 116.22 0.1M
2021-01-07 117.42 117.78 115.37 116.70 0.1M
2021-01-06 110.81 117.79 110.81 116.71 0.1M
2021-01-05 108.08 109.72 108.08 109.23 0.0M
2021-01-04 111.72 112.00 108.30 108.83 0.1M