GAP ADR

PAC
🏛️ usa →
243.40
Last Update: 2025-09-29
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
2022-12-30 147.25 148.41 143.25 143.81 0.1M
2022-12-29 151.61 153.60 147.27 147.91 0.0M
2022-12-28 152.69 154.10 149.62 149.78 0.0M
2022-12-27 154.08 154.96 152.04 152.04 0.0M
2022-12-23 152.75 155.22 152.26 155.07 0.0M
2022-12-22 150.66 153.60 150.56 152.23 0.0M
2022-12-21 148.27 153.02 147.64 152.37 0.0M
2022-12-20 149.71 151.09 146.94 147.47 0.0M
2022-12-19 149.57 149.57 146.55 148.89 0.1M
2022-12-16 149.78 150.51 146.73 148.35 0.1M
2022-12-15 152.99 153.51 149.91 150.31 0.1M
2022-12-14 155.88 155.88 151.87 153.71 0.1M
2022-12-13 157.81 159.22 155.65 156.41 0.1M
2022-12-12 156.74 156.99 154.76 156.35 0.0M
2022-12-09 158.00 158.26 154.29 155.38 0.0M
2022-12-08 160.98 160.98 156.37 158.38 0.0M
2022-12-07 158.19 161.07 158.19 159.72 0.1M
2022-12-06 156.59 158.82 154.06 158.55 0.1M
2022-12-05 157.00 157.68 153.51 154.01 0.0M
2022-12-02 161.86 161.86 155.68 157.14 0.0M
2022-12-01 164.40 164.40 159.89 162.65 0.1M
2022-11-30 156.33 162.61 154.21 162.55 0.1M
2022-11-29 162.85 162.85 155.27 155.27 0.1M
2022-11-28 161.98 163.98 160.42 161.15 0.1M
2022-11-25 162.97 164.65 160.02 161.40 0.0M
2022-11-23 159.44 165.21 159.44 163.28 0.0M
2022-11-22 165.67 165.67 158.52 159.96 0.1M
2022-11-21 162.32 163.92 161.47 163.49 0.0M
2022-11-18 163.87 166.62 161.50 163.32 0.0M
2022-11-17 164.01 164.87 160.79 164.87 0.0M
2022-11-16 169.85 169.85 164.85 165.40 0.0M
2022-11-15 175.23 176.00 171.91 172.95 0.1M
2022-11-14 170.84 174.30 170.47 171.93 0.0M
2022-11-11 166.11 172.81 163.50 172.34 0.1M
2022-11-10 164.37 168.65 161.21 167.01 0.0M
2022-11-09 159.06 162.23 159.05 159.33 0.0M
2022-11-08 158.34 160.89 157.06 160.74 0.0M
2022-11-07 159.13 160.55 156.42 158.94 0.1M
2022-11-04 156.38 161.08 156.20 160.56 0.0M
2022-11-03 154.48 158.84 151.89 153.49 0.0M
2022-11-02 157.97 159.58 154.38 154.38 0.0M
2022-11-01 156.99 160.16 154.05 159.24 0.0M
2022-10-31 150.00 155.26 149.89 155.06 0.1M
2022-10-28 149.03 151.63 147.70 151.39 0.0M
2022-10-27 147.19 151.06 147.08 148.78 0.0M
2022-10-26 144.22 150.11 144.22 147.23 0.0M
2022-10-25 146.58 146.81 143.99 145.30 0.0M
2022-10-24 142.25 146.85 141.11 145.75 0.0M
2022-10-21 139.00 143.67 139.00 141.82 0.1M
2022-10-20 145.07 145.07 137.88 140.23 0.1M
2022-10-19 147.22 147.90 145.00 146.12 0.0M
2022-10-18 148.23 148.99 145.62 147.90 0.0M
2022-10-17 146.77 147.63 142.96 146.09 0.1M
2022-10-14 143.12 146.20 142.44 144.68 0.1M
2022-10-13 135.00 144.03 133.91 142.41 0.1M
2022-10-12 137.41 138.99 136.98 137.20 0.0M
2022-10-11 138.96 139.52 136.15 138.14 0.0M
2022-10-10 138.85 140.77 138.25 138.60 0.0M
2022-10-07 140.00 140.20 135.75 138.54 0.0M
2022-10-06 137.87 142.81 137.25 140.77 0.0M
2022-10-05 135.77 137.84 134.72 137.06 0.0M
2022-10-04 134.94 137.61 134.86 136.50 0.0M
2022-10-03 127.19 134.52 127.09 134.49 0.0M
2022-09-30 132.38 132.90 126.01 126.78 0.1M
2022-09-29 133.23 134.08 130.55 131.71 0.0M
2022-09-28 132.66 135.83 131.53 135.32 0.0M
2022-09-27 128.58 133.10 128.58 132.56 0.1M
2022-09-26 132.00 132.49 127.33 127.37 0.1M
2022-09-23 137.01 137.01 132.25 132.99 0.1M
2022-09-22 142.36 142.36 138.02 138.99 0.0M
2022-09-21 144.56 146.06 143.00 143.19 0.0M
2022-09-20 145.30 145.52 143.88 145.21 0.1M
2022-09-19 143.00 145.95 141.14 145.71 0.0M
2022-09-16 141.45 144.31 141.45 143.98 0.1M
2022-09-15 144.68 146.37 141.48 143.54 0.1M
2022-09-14 145.70 146.86 143.95 145.08 0.0M
2022-09-13 146.60 148.04 144.48 144.81 0.0M
2022-09-12 149.00 150.98 148.00 149.17 0.0M
2022-09-09 147.72 148.15 145.81 146.34 0.0M
2022-09-08 144.98 146.27 143.64 145.82 0.0M
2022-09-07 144.12 146.43 141.98 145.04 0.1M
2022-09-06 145.95 145.99 142.59 143.60 0.0M
2022-09-02 144.19 147.18 143.53 144.88 0.0M
2022-09-01 142.57 142.75 138.15 142.07 0.1M
2022-08-31 148.41 148.41 141.75 142.57 0.1M
2022-08-30 147.97 147.97 140.93 143.72 0.0M
2022-08-29 152.25 152.75 145.77 146.35 0.1M
2022-08-26 151.04 154.52 150.51 151.93 0.1M
2022-08-25 149.19 152.67 148.90 151.75 0.1M
2022-08-24 146.95 149.71 146.95 147.47 0.0M
2022-08-23 144.82 147.38 144.69 147.12 0.0M
2022-08-22 146.70 148.51 143.79 144.13 0.0M
2022-08-19 152.27 152.27 148.50 149.77 0.1M
2022-08-18 151.55 153.00 150.90 152.75 0.0M
2022-08-17 151.68 152.50 150.71 152.47 0.0M
2022-08-16 151.90 152.92 150.83 152.02 0.0M
2022-08-15 149.89 152.18 149.89 151.42 0.0M
2022-08-12 149.21 151.60 149.21 151.19 0.0M
2022-08-11 148.23 149.88 147.22 148.73 0.0M
2022-08-10 144.65 148.27 143.18 146.20 0.0M
2022-08-09 142.09 143.39 140.79 142.40 0.0M
2022-08-08 141.13 144.12 140.92 143.14 0.0M
2022-08-05 137.81 140.84 137.81 139.53 0.0M
2022-08-04 135.99 141.53 135.99 140.67 0.1M
2022-08-03 131.11 136.70 131.11 136.43 0.0M
2022-08-02 132.93 132.94 130.69 131.10 0.0M
2022-08-01 135.69 136.18 132.87 132.87 0.1M
2022-07-29 137.56 137.69 134.95 135.04 0.1M
2022-07-28 132.59 137.40 132.59 137.07 0.1M
2022-07-27 132.59 134.79 130.64 133.93 0.0M
2022-07-26 136.92 142.12 132.00 132.51 0.1M
2022-07-25 139.58 139.58 137.15 138.34 0.0M
2022-07-22 137.96 138.88 135.40 138.51 0.0M
2022-07-21 139.58 140.24 135.28 137.06 0.0M
2022-07-20 140.52 142.18 138.13 139.48 0.0M
2022-07-19 143.94 144.66 140.96 141.32 0.1M
2022-07-18 141.02 144.14 139.80 141.74 0.0M
2022-07-15 138.06 140.19 136.31 139.57 0.0M
2022-07-14 135.59 137.07 133.25 136.41 0.0M
2022-07-13 136.40 139.89 135.50 138.41 0.1M
2022-07-12 139.32 141.37 138.60 138.61 0.0M
2022-07-11 140.93 142.55 139.67 140.13 0.0M
2022-07-08 139.10 143.00 138.28 142.93 0.0M
2022-07-07 143.76 143.77 140.08 140.47 0.0M
2022-07-06 137.63 143.19 135.54 141.98 0.1M
2022-07-05 137.03 138.33 134.00 137.85 0.0M
2022-07-01 139.06 139.06 132.67 138.22 0.1M
2022-06-30 142.58 143.21 138.76 139.58 0.1M
2022-06-29 145.82 145.87 143.17 143.99 0.1M
2022-06-28 146.82 147.57 144.84 145.40 0.1M
2022-06-27 145.24 147.13 144.53 146.23 0.0M
2022-06-24 144.06 147.39 143.65 146.24 0.0M
2022-06-23 137.81 140.31 137.50 139.07 0.0M
2022-06-22 141.94 141.94 137.96 138.02 0.0M
2022-06-21 138.94 143.70 138.94 142.31 0.0M
2022-06-17 134.16 138.97 134.16 137.34 0.0M
2022-06-16 140.00 140.00 133.86 134.76 0.1M
2022-06-15 139.29 145.30 139.29 142.69 0.0M
2022-06-14 136.87 139.75 136.40 138.64 0.0M
2022-06-13 139.20 139.20 134.23 136.87 0.0M
2022-06-10 142.87 142.98 139.78 141.32 0.0M
2022-06-09 147.33 147.33 144.54 144.54 0.0M
2022-06-08 146.13 148.95 145.63 148.49 0.1M
2022-06-07 143.54 147.40 140.88 146.65 0.0M
2022-06-06 148.03 148.03 142.51 144.28 0.0M
2022-06-03 145.42 148.01 145.42 146.85 0.0M
2022-06-02 144.96 147.42 142.29 147.35 0.1M
2022-06-01 150.12 150.82 143.88 144.81 0.1M
2022-05-31 148.38 150.67 146.33 150.38 0.1M
2022-05-27 145.91 148.57 143.60 147.91 0.0M
2022-05-26 143.25 146.33 142.89 144.70 0.0M
2022-05-25 146.00 146.00 143.43 144.11 0.1M
2022-05-24 145.92 148.04 145.24 146.43 0.0M
2022-05-23 146.85 150.53 146.85 147.54 0.0M
2022-05-20 145.90 147.77 144.90 146.57 0.0M
2022-05-19 142.00 146.84 141.60 145.45 0.0M
2022-05-18 149.87 149.87 142.49 142.65 0.1M
2022-05-17 144.99 153.13 144.99 152.48 0.1M
2022-05-16 139.82 144.70 138.81 143.63 0.0M
2022-05-13 134.65 142.14 134.28 139.37 0.0M
2022-05-12 131.05 136.18 127.54 135.06 0.0M
2022-05-11 136.66 138.61 133.61 133.61 0.1M
2022-05-10 137.53 138.40 135.38 136.73 0.1M
2022-05-09 142.01 142.01 135.82 136.62 0.1M
2022-05-06 147.06 147.50 143.29 144.18 0.0M
2022-05-05 148.18 148.71 145.99 146.83 0.1M
2022-05-04 147.58 150.14 145.74 150.14 0.1M
2022-05-03 151.68 152.13 147.61 148.23 0.0M
2022-05-02 154.09 154.09 150.68 152.62 0.1M
2022-04-29 157.65 160.85 153.35 153.79 0.1M
2022-04-28 153.13 159.38 150.85 158.82 0.1M
2022-04-27 148.48 153.41 148.48 153.08 0.1M
2022-04-26 143.79 150.20 142.89 148.90 0.1M
2022-04-25 143.77 144.95 141.89 143.89 0.0M
2022-04-22 147.00 147.00 143.68 145.06 0.0M
2022-04-21 149.47 149.85 145.35 145.82 0.0M
2022-04-20 152.45 152.45 147.31 147.98 0.0M
2022-04-19 148.78 151.56 147.58 151.03 0.0M
2022-04-18 151.08 151.60 147.43 148.12 0.0M
2022-04-14 154.84 156.07 151.79 151.79 0.0M
2022-04-13 153.49 154.68 152.56 153.99 0.0M
2022-04-12 151.62 154.22 150.80 152.26 0.0M
2022-04-11 150.06 151.68 149.50 150.16 0.0M
2022-04-08 156.28 156.28 151.44 151.75 0.0M
2022-04-07 157.93 157.93 155.19 155.70 0.1M
2022-04-06 161.57 161.84 157.39 157.98 0.1M
2022-04-05 163.25 165.36 162.43 162.44 0.1M
2022-04-04 162.66 166.01 162.48 164.25 0.0M
2022-04-01 162.80 167.24 162.12 163.81 0.1M
2022-03-31 156.67 163.35 156.67 161.23 0.1M
2022-03-30 153.71 157.64 153.71 157.49 0.1M
2022-03-29 153.37 155.21 150.60 155.10 0.1M
2022-03-28 153.24 153.29 149.87 150.64 0.1M
2022-03-25 154.43 154.43 149.98 152.05 0.1M
2022-03-24 148.19 153.02 147.00 153.01 0.0M
2022-03-23 146.84 147.04 144.45 147.04 0.0M
2022-03-22 144.52 147.44 143.00 146.81 0.1M
2022-03-21 140.14 143.98 140.14 143.07 0.0M
2022-03-18 134.51 142.10 133.34 141.54 0.1M
2022-03-17 134.73 135.94 133.03 134.96 0.1M
2022-03-16 135.26 137.27 133.46 135.09 0.1M
2022-03-15 130.02 134.23 129.45 133.26 0.1M
2022-03-14 127.08 128.61 126.62 128.49 0.1M
2022-03-11 129.07 129.46 126.04 126.19 0.0M
2022-03-10 125.43 129.12 125.43 127.76 0.0M
2022-03-09 122.70 130.14 122.70 128.61 0.1M
2022-03-08 124.45 125.44 119.31 120.40 0.1M
2022-03-07 133.16 133.16 123.56 124.12 0.1M
2022-03-04 134.44 135.15 130.98 133.47 0.0M
2022-03-03 142.45 142.45 135.65 136.20 0.1M
2022-03-02 140.82 143.48 140.81 141.70 0.1M
2022-03-01 144.84 144.84 140.79 142.38 0.1M
2022-02-28 142.41 146.40 141.02 146.28 0.1M
2022-02-25 142.10 144.47 141.27 143.81 0.0M
2022-02-24 140.54 141.01 135.12 140.90 0.1M
2022-02-23 152.92 152.92 143.85 144.32 0.1M
2022-02-22 152.71 153.40 147.82 152.45 0.1M
2022-02-18 152.99 155.68 151.54 154.97 0.1M
2022-02-17 152.93 153.59 151.41 152.69 0.1M
2022-02-16 150.04 154.00 150.04 153.59 0.0M
2022-02-15 147.14 151.87 147.14 150.79 0.0M
2022-02-14 146.02 146.51 144.27 146.30 0.1M
2022-02-11 148.32 151.79 146.02 146.21 0.1M
2022-02-10 146.38 149.33 146.06 147.64 0.1M
2022-02-09 145.57 147.36 145.01 147.02 0.2M
2022-02-08 138.59 145.98 138.59 144.83 0.1M
2022-02-07 140.09 140.93 139.19 139.60 0.0M
2022-02-04 138.69 140.72 137.10 139.53 0.0M
2022-02-03 138.07 140.99 138.07 138.96 0.0M
2022-02-02 138.78 139.53 137.43 139.31 0.0M
2022-02-01 137.71 139.53 137.55 138.84 0.0M
2022-01-31 131.21 137.75 131.21 137.39 0.0M
2022-01-28 129.23 130.52 127.32 130.32 0.1M
2022-01-27 131.90 132.92 129.78 130.16 0.0M
2022-01-26 132.30 134.40 129.88 130.82 0.1M
2022-01-25 129.85 131.77 126.64 131.14 0.0M
2022-01-24 134.54 135.05 127.39 131.03 0.1M
2022-01-21 138.35 139.11 135.62 136.11 0.0M
2022-01-20 138.19 140.96 136.86 139.30 0.1M
2022-01-19 137.57 137.58 136.37 137.33 0.0M
2022-01-18 138.43 141.08 136.48 136.97 0.0M
2022-01-14 139.34 141.51 138.53 141.09 0.0M
2022-01-13 139.38 140.88 138.43 139.18 0.0M
2022-01-12 138.48 140.00 137.74 138.50 0.0M
2022-01-11 140.02 140.02 137.16 138.48 0.1M
2022-01-10 140.67 141.75 140.10 140.45 0.0M
2022-01-07 142.24 144.25 141.37 141.65 0.0M
2022-01-06 140.34 143.35 139.97 142.70 0.0M
2022-01-05 140.51 142.61 139.35 140.58 0.1M
2022-01-04 138.74 140.71 138.74 139.80 0.0M
2022-01-03 138.52 139.43 137.19 138.91 0.0M