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
2023-12-29 174.03 175.23 171.53 175.22 0.0M
2023-12-28 176.41 178.13 174.19 174.23 0.1M
2023-12-27 178.27 179.27 175.78 175.78 0.1M
2023-12-26 178.56 178.56 176.45 177.70 0.0M
2023-12-22 175.89 179.06 175.89 177.25 0.0M
2023-12-21 177.31 182.00 174.92 175.68 0.0M
2023-12-20 176.78 180.94 175.09 175.16 0.1M
2023-12-19 180.29 180.91 177.52 179.21 0.0M
2023-12-18 179.39 180.00 171.76 180.00 0.0M
2023-12-15 170.41 178.77 168.30 177.89 0.2M
2023-12-14 147.92 173.66 147.92 171.81 0.3M
2023-12-13 144.10 147.62 143.61 147.26 0.0M
2023-12-12 147.19 147.19 143.70 145.31 0.1M
2023-12-11 147.00 148.16 145.05 145.05 0.1M
2023-12-08 148.33 149.50 146.05 148.01 0.1M
2023-12-07 150.15 150.15 147.42 149.59 0.1M
2023-12-06 151.54 153.58 150.30 150.30 0.1M
2023-12-05 148.08 150.34 147.19 149.69 0.1M
2023-12-04 152.05 154.11 149.59 149.59 0.0M
2023-12-01 150.99 152.98 150.28 152.33 0.1M
2023-11-30 146.41 152.58 145.32 152.26 0.1M
2023-11-29 148.37 148.83 145.59 146.47 0.1M
2023-11-28 145.86 150.94 145.86 148.88 0.1M
2023-11-27 144.27 148.69 144.27 147.23 0.1M
2023-11-24 143.24 147.09 143.24 145.42 0.0M
2023-11-22 143.93 145.03 142.02 143.80 0.1M
2023-11-21 141.96 142.52 139.50 142.32 0.1M
2023-11-20 146.66 146.66 142.45 143.45 0.1M
2023-11-17 137.02 142.33 137.02 142.10 0.1M
2023-11-16 132.65 136.13 131.71 135.91 0.1M
2023-11-15 130.26 133.33 129.77 131.90 0.1M
2023-11-14 129.78 131.30 128.15 130.12 0.1M
2023-11-13 125.43 127.62 125.43 126.92 0.0M
2023-11-10 126.81 127.41 125.30 127.13 0.0M
2023-11-09 129.13 129.71 126.56 126.76 0.1M
2023-11-08 129.41 131.16 128.55 128.73 0.1M
2023-11-07 132.00 133.57 128.92 129.99 0.1M
2023-11-06 127.73 133.66 127.73 132.08 0.2M
2023-11-03 124.00 129.70 123.71 128.22 0.2M
2023-11-02 121.64 123.61 120.58 123.29 0.1M
2023-11-01 115.54 119.80 115.54 119.79 0.1M
2023-10-31 115.21 117.23 112.68 116.43 0.1M
2023-10-30 109.59 114.05 107.95 114.05 0.1M
2023-10-27 110.44 110.94 107.25 108.28 0.1M
2023-10-26 114.57 115.61 109.99 109.99 0.1M
2023-10-25 115.33 118.28 112.92 114.79 0.1M
2023-10-24 128.55 128.86 114.89 116.28 0.1M
2023-10-23 123.76 126.49 121.82 124.30 0.2M
2023-10-20 127.58 128.21 125.10 126.22 0.1M
2023-10-19 130.77 130.77 124.86 127.47 0.1M
2023-10-18 132.34 132.72 129.57 131.77 0.1M
2023-10-17 134.92 137.98 132.69 133.21 0.1M
2023-10-16 134.71 137.82 133.39 137.01 0.1M
2023-10-13 135.57 136.78 132.70 134.31 0.0M
2023-10-12 141.79 141.79 135.80 136.23 0.1M
2023-10-11 139.99 143.34 139.99 141.66 0.1M
2023-10-10 131.75 140.66 131.75 139.85 0.1M
2023-10-09 132.20 132.99 129.20 132.35 0.1M
2023-10-06 124.13 133.62 117.83 132.21 0.2M
2023-10-05 142.97 142.97 108.15 124.28 0.6M
2023-10-04 158.96 163.67 157.60 163.63 0.1M
2023-10-03 164.30 166.20 158.92 159.27 0.1M
2023-10-02 164.50 166.37 161.60 166.06 0.1M
2023-09-29 175.77 176.37 164.18 164.37 0.2M
2023-09-28 172.67 174.76 170.90 174.76 0.1M
2023-09-27 173.00 174.38 171.26 172.35 0.1M
2023-09-26 175.76 177.20 173.09 173.10 0.1M
2023-09-25 176.01 178.33 175.95 177.23 0.0M
2023-09-22 180.02 180.02 176.46 176.46 0.0M
2023-09-21 177.72 180.64 177.61 178.09 0.0M
2023-09-20 182.08 183.14 180.11 180.35 0.0M
2023-09-19 178.48 181.13 178.48 180.88 0.0M
2023-09-18 181.57 181.60 176.92 179.87 0.0M
2023-09-15 181.24 183.85 179.46 183.83 0.1M
2023-09-14 181.32 181.91 179.45 181.48 0.0M
2023-09-13 179.16 180.69 178.36 179.20 0.0M
2023-09-12 177.60 179.49 177.60 179.00 0.0M
2023-09-11 176.00 179.19 176.00 178.02 0.0M
2023-09-08 172.71 175.50 172.70 175.20 0.0M
2023-09-07 171.81 173.46 171.49 171.70 0.0M
2023-09-06 174.82 176.58 171.66 171.98 0.0M
2023-09-05 178.95 179.95 175.73 175.73 0.0M
2023-09-01 183.00 184.04 177.56 178.61 0.1M
2023-08-31 193.52 193.52 182.34 182.34 0.1M
2023-08-30 187.07 193.98 187.07 192.50 0.1M
2023-08-29 185.26 188.14 184.03 188.14 0.0M
2023-08-28 183.24 185.93 183.24 184.28 0.0M
2023-08-25 180.49 183.99 180.46 182.62 0.0M
2023-08-24 180.82 182.25 180.27 180.41 0.0M
2023-08-23 179.14 181.15 179.14 181.01 0.0M
2023-08-22 178.61 179.14 177.48 178.72 0.0M
2023-08-21 177.25 178.31 176.02 177.38 0.0M
2023-08-18 175.17 179.04 175.17 178.06 0.0M
2023-08-17 183.06 183.06 176.84 177.10 0.0M
2023-08-16 182.47 185.11 182.47 183.04 0.0M
2023-08-15 181.09 184.44 180.12 183.40 0.0M
2023-08-14 180.57 182.08 177.39 181.39 0.0M
2023-08-11 180.65 183.72 180.01 180.56 0.0M
2023-08-10 185.19 185.19 182.14 182.14 0.0M
2023-08-09 182.00 182.12 180.81 181.59 0.0M
2023-08-08 181.84 182.10 179.94 181.91 0.0M
2023-08-07 180.35 187.22 180.35 182.41 0.0M
2023-08-04 180.00 182.03 179.99 181.27 0.0M
2023-08-03 179.56 180.04 178.28 178.62 0.0M
2023-08-02 184.55 184.55 180.33 180.33 0.0M
2023-08-01 189.11 191.43 184.64 185.54 0.1M
2023-07-31 191.00 191.04 188.02 190.36 0.1M
2023-07-28 186.69 189.88 185.98 189.71 0.0M
2023-07-27 184.22 189.26 184.22 185.83 0.0M
2023-07-26 174.83 185.23 174.83 184.22 0.1M
2023-07-25 176.94 178.51 174.83 174.83 0.1M
2023-07-24 182.54 182.54 177.07 177.51 0.0M
2023-07-21 182.54 182.54 179.35 181.17 0.0M
2023-07-20 187.57 187.57 181.16 181.19 0.0M
2023-07-19 188.83 188.83 185.32 187.29 0.1M
2023-07-18 183.81 188.83 183.81 187.16 0.0M
2023-07-17 182.77 185.17 182.37 184.62 0.0M
2023-07-14 187.18 187.18 183.20 184.13 0.1M
2023-07-13 184.25 189.32 184.25 186.76 0.1M
2023-07-12 186.62 188.05 184.78 184.78 0.0M
2023-07-11 182.39 185.56 180.60 184.85 0.0M
2023-07-10 186.19 186.60 185.39 185.39 0.1M
2023-07-07 181.04 187.89 180.28 186.33 0.0M
2023-07-06 183.47 185.03 179.82 181.05 0.0M
2023-07-05 185.64 186.84 181.82 185.56 0.1M
2023-07-03 178.72 188.42 178.72 187.13 0.0M
2023-06-30 179.14 179.72 174.90 178.72 0.0M
2023-06-29 179.30 179.30 176.50 177.36 0.0M
2023-06-28 178.78 179.25 176.50 178.69 0.0M
2023-06-27 179.20 181.55 178.42 179.59 0.1M
2023-06-26 177.77 180.48 176.24 177.91 0.1M
2023-06-23 181.73 181.73 178.47 178.76 0.0M
2023-06-22 183.94 183.94 179.77 182.99 0.1M
2023-06-21 182.38 185.06 180.69 185.06 0.0M
2023-06-20 192.55 192.55 180.90 183.87 0.0M
2023-06-16 192.35 196.66 187.95 193.00 0.1M
2023-06-15 189.75 191.73 189.13 191.68 0.0M
2023-06-14 187.71 191.48 187.71 190.62 0.0M
2023-06-13 183.69 186.27 181.52 186.27 0.0M
2023-06-12 177.95 183.80 177.90 182.36 0.1M
2023-06-09 179.86 181.64 177.46 177.95 0.1M
2023-06-08 180.26 181.05 177.63 178.49 0.1M
2023-06-07 183.80 184.98 180.45 180.69 0.0M
2023-06-06 174.54 182.74 174.54 182.64 0.0M
2023-06-05 177.47 177.83 174.13 174.26 0.0M
2023-06-02 173.56 178.68 172.80 176.87 0.1M
2023-06-01 177.12 178.10 171.48 171.93 0.1M
2023-05-31 176.39 178.03 174.11 176.83 0.1M
2023-05-30 182.40 183.21 175.56 176.39 0.0M
2023-05-26 175.11 181.17 175.11 180.93 0.1M
2023-05-25 177.36 177.36 174.92 175.06 0.0M
2023-05-24 172.98 176.38 172.19 175.99 0.1M
2023-05-23 176.19 177.35 170.87 173.03 0.1M
2023-05-22 179.10 181.87 174.66 177.69 0.1M
2023-05-19 185.01 185.89 179.22 179.46 0.1M
2023-05-18 185.09 186.03 183.16 185.46 0.0M
2023-05-17 185.72 186.60 183.24 185.58 0.0M
2023-05-16 183.13 186.98 183.13 184.45 0.1M
2023-05-15 182.41 186.91 182.01 185.93 0.1M
2023-05-12 183.71 183.71 181.08 181.73 0.0M
2023-05-11 183.51 184.21 181.10 182.55 0.0M
2023-05-10 182.55 184.78 180.87 184.55 0.1M
2023-05-09 178.96 181.79 178.24 181.46 0.1M
2023-05-08 178.62 180.54 177.90 179.35 0.0M
2023-05-05 175.24 177.30 175.24 177.24 0.0M
2023-05-04 176.55 178.56 172.68 173.25 0.1M
2023-05-03 180.09 180.09 176.65 176.65 0.1M
2023-05-02 175.33 180.11 174.80 179.95 0.1M
2023-05-01 177.64 179.08 176.16 176.78 0.0M
2023-04-28 174.50 178.15 173.69 177.57 0.1M
2023-04-27 173.63 174.50 173.30 174.07 0.1M
2023-04-26 173.81 174.54 171.16 171.20 0.1M
2023-04-25 175.50 177.00 172.40 172.60 0.1M
2023-04-24 172.75 176.99 172.07 175.45 0.1M
2023-04-21 180.54 180.54 172.46 173.53 0.1M
2023-04-20 183.43 185.13 179.51 179.98 0.1M
2023-04-19 184.40 187.00 183.69 185.24 0.1M
2023-04-18 194.32 195.96 182.84 184.22 0.1M
2023-04-17 194.06 197.38 192.88 195.58 0.1M
2023-04-14 194.54 194.54 192.01 193.17 0.0M
2023-04-13 195.37 196.21 194.11 194.73 0.1M
2023-04-12 195.16 197.68 192.75 193.58 0.1M
2023-04-11 198.28 198.28 192.71 193.15 0.0M
2023-04-10 190.49 197.28 190.49 196.69 0.1M
2023-04-06 191.88 193.42 190.21 192.02 0.0M
2023-04-05 195.50 195.50 189.89 190.86 0.0M
2023-04-04 196.26 198.20 194.95 195.99 0.1M
2023-04-03 195.19 195.61 191.45 195.04 0.1M
2023-03-31 196.42 197.48 191.21 195.11 0.2M
2023-03-30 196.20 196.56 193.41 195.07 0.1M
2023-03-29 194.00 197.85 194.00 195.71 0.1M
2023-03-28 186.53 193.73 186.53 193.32 0.1M
2023-03-27 183.00 187.56 182.75 186.71 0.1M
2023-03-24 179.71 182.82 177.93 182.02 0.1M
2023-03-23 180.08 184.54 179.56 180.27 0.1M
2023-03-22 177.55 182.29 177.55 179.15 0.1M
2023-03-21 178.92 180.51 177.32 177.97 0.1M
2023-03-20 176.01 178.49 175.71 176.98 0.1M
2023-03-17 179.09 180.57 175.46 175.73 0.1M
2023-03-16 175.85 180.73 172.63 180.69 0.1M
2023-03-15 181.10 181.10 175.45 176.57 0.1M
2023-03-14 183.81 186.84 183.26 184.13 0.1M
2023-03-13 180.46 182.99 175.58 181.66 0.1M
2023-03-10 182.00 184.95 180.45 182.43 0.1M
2023-03-09 188.08 188.08 182.76 182.77 0.1M
2023-03-08 186.52 188.13 185.91 187.91 0.0M
2023-03-07 189.99 189.99 185.72 186.41 0.1M
2023-03-06 192.80 193.18 188.56 188.96 0.1M
2023-03-03 190.84 193.48 190.84 192.31 0.0M
2023-03-02 188.50 191.93 187.76 189.62 0.1M
2023-03-01 189.38 193.43 189.35 190.07 0.0M
2023-02-28 188.19 190.46 186.99 190.08 0.0M
2023-02-27 190.28 192.24 187.07 187.70 0.1M
2023-02-24 186.40 189.09 185.06 188.27 0.0M
2023-02-23 190.40 191.79 188.27 188.85 0.1M
2023-02-22 189.91 190.50 187.50 188.95 0.1M
2023-02-21 195.51 200.85 183.46 187.49 0.2M
2023-02-17 193.80 195.45 191.86 193.74 0.0M
2023-02-16 194.54 195.18 191.94 193.60 0.1M
2023-02-15 192.36 194.28 190.66 194.28 0.1M
2023-02-14 192.65 194.39 191.49 192.86 0.1M
2023-02-13 187.50 193.25 186.98 192.42 0.1M
2023-02-10 185.48 187.98 184.97 187.45 0.2M
2023-02-09 185.26 186.67 183.26 185.45 0.1M
2023-02-08 182.77 184.70 181.31 183.46 0.1M
2023-02-07 178.58 183.29 177.35 183.29 0.1M
2023-02-06 180.41 180.52 175.61 177.98 0.0M
2023-02-03 178.50 180.62 176.70 180.47 0.1M
2023-02-02 181.85 182.97 179.50 179.50 0.1M
2023-02-01 173.76 180.73 173.76 180.01 0.1M
2023-01-31 174.20 176.24 172.42 172.57 0.1M
2023-01-30 179.29 179.29 173.00 173.83 0.1M
2023-01-27 186.50 187.61 178.55 178.97 0.1M
2023-01-26 183.43 186.11 183.43 185.71 0.1M
2023-01-25 184.50 185.56 182.12 182.41 0.1M
2023-01-24 180.90 185.39 180.90 185.39 0.1M
2023-01-23 180.47 183.95 180.47 182.60 0.0M
2023-01-20 175.80 181.70 175.01 180.03 0.1M
2023-01-19 173.13 174.48 172.14 174.46 0.0M
2023-01-18 174.83 176.81 172.60 173.13 0.1M
2023-01-17 172.49 175.19 172.49 173.66 0.0M
2023-01-13 172.58 177.94 170.87 172.40 0.1M
2023-01-12 170.57 172.97 169.23 172.00 0.0M
2023-01-11 169.43 170.96 167.11 169.13 0.1M
2023-01-10 166.11 168.37 165.80 167.84 0.1M
2023-01-09 162.33 166.45 160.82 166.11 0.1M
2023-01-06 158.67 164.86 158.26 162.00 0.1M
2023-01-05 152.67 160.11 152.02 158.08 0.1M
2023-01-04 147.73 153.26 147.73 152.62 0.1M
2023-01-03 144.47 147.71 144.47 147.68 0.1M