GAPB.MXGAPB.MX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $456.79 | $456.79 | $450.07 | $452.08 | 8,497 |
| 1/15/2026 | $467.00 | $468.18 | $452.12 | $454.52 | 743,156 |
| 1/14/2026 | $472.87 | $473.90 | $461.58 | $467.77 | 987,831 |
| 1/13/2026 | $482.79 | $486.69 | $471.20 | $472.34 | 542,890 |
| 1/12/2026 | $479.24 | $489.00 | $476.08 | $481.45 | 1.21M |
| 1/9/2026 | $486.00 | $488.98 | $470.96 | $479.09 | 681,511 |
| 1/8/2026 | $482.53 | $489.00 | $473.32 | $486.36 | 651,570 |
| 1/7/2026 | $475.86 | $485.17 | $461.02 | $481.93 | 792,084 |
| 1/6/2026 | $470.00 | $479.78 | $469.42 | $476.54 | 566,084 |
| 1/5/2026 | $468.36 | $479.87 | $465.18 | $471.00 | 486,075 |
| 1/2/2026 | $470.69 | $478.85 | $464.52 | $466.51 | 244,313 |
| 12/31/2025 | $474.41 | $476.30 | $468.20 | $471.02 | 326,895 |
| 12/30/2025 | $482.87 | $484.94 | $471.13 | $475.37 | 663,697 |
| 12/29/2025 | $490.50 | $490.50 | $481.84 | $483.00 | 388,395 |
| 12/26/2025 | $487.96 | $490.60 | $484.13 | $488.04 | 64,979 |
| 12/24/2025 | $488.65 | $489.00 | $483.40 | $487.40 | 67,369 |
| 12/23/2025 | $484.18 | $488.09 | $475.89 | $488.09 | 733,528 |
| 12/22/2025 | $484.50 | $485.00 | $470.24 | $480.78 | 563,181 |
| 12/19/2025 | $475.49 | $485.10 | $460.02 | $484.50 | 5.76M |
| 12/18/2025 | $472.48 | $480.50 | $465.55 | $475.47 | 734,056 |
| 12/17/2025 | $460.00 | $473.00 | $455.68 | $466.64 | 645,690 |
| 12/16/2025 | $456.81 | $456.81 | $440.50 | $454.43 | 630,075 |
| 12/15/2025 | $468.00 | $471.99 | $456.00 | $456.81 | 829,423 |
| 12/11/2025 | $438.73 | $472.00 | $438.64 | $467.59 | 626,609 |
| 12/10/2025 | $438.71 | $449.98 | $433.51 | $439.90 | 815,538 |
| 12/9/2025 | $431.70 | $448.98 | $428.19 | $438.71 | 1.65M |
| 12/8/2025 | $414.50 | $433.88 | $414.45 | $433.88 | 911,159 |
| 12/5/2025 | $417.99 | $418.81 | $411.92 | $414.00 | 701,398 |
| 12/4/2025 | $421.63 | $422.81 | $415.43 | $416.82 | 626,210 |
| 12/3/2025 | $425.84 | $429.43 | $420.08 | $422.17 | 490,240 |
| 12/2/2025 | $434.57 | $441.04 | $422.98 | $425.84 | 873,707 |
| 12/1/2025 | $448.00 | $448.00 | $430.02 | $433.72 | 865,184 |
| 11/28/2025 | $438.03 | $450.69 | $430.11 | $450.30 | 884,699 |
| 11/27/2025 | $432.66 | $439.76 | $431.73 | $438.00 | 147,642 |
| 11/26/2025 | $436.99 | $440.10 | $427.74 | $435.25 | 616,557 |
| 11/25/2025 | $425.29 | $436.58 | $416.09 | $434.02 | 832,886 |
| 11/24/2025 | $413.73 | $429.55 | $413.26 | $427.21 | 2.84M |
| 11/21/2025 | $408.10 | $421.38 | $408.05 | $415.81 | 883,035 |
| 11/20/2025 | $405.02 | $415.00 | $404.50 | $407.08 | 434,340 |
| 11/19/2025 | $401.71 | $406.69 | $398.02 | $404.26 | 497,576 |
| 11/18/2025 | $406.01 | $412.64 | $401.60 | $401.74 | 1.63M |
| 11/14/2025 | $398.19 | $408.69 | $396.07 | $406.00 | 627,635 |
| 11/13/2025 | $397.90 | $405.77 | $394.21 | $397.02 | 391,371 |
| 11/12/2025 | $399.67 | $405.84 | $393.49 | $396.01 | 594,829 |
| 11/11/2025 | $395.46 | $401.96 | $392.75 | $396.44 | 582,010 |
| 11/10/2025 | $397.15 | $398.53 | $392.53 | $393.60 | 474,669 |
| 11/7/2025 | $403.00 | $408.93 | $396.50 | $397.13 | 439,160 |
| 11/6/2025 | $405.00 | $410.37 | $402.22 | $402.24 | 589,833 |
| 11/5/2025 | $392.50 | $414.66 | $392.50 | $405.00 | 2.01M |
| 11/4/2025 | $392.99 | $404.48 | $386.01 | $396.70 | 871,396 |
| 11/3/2025 | $394.00 | $394.79 | $382.50 | $394.49 | 2.10M |
| 10/31/2025 | $385.01 | $392.27 | $383.15 | $385.86 | 801,501 |
| 10/30/2025 | $401.98 | $401.98 | $384.91 | $385.01 | 1.36M |
| 10/29/2025 | $397.15 | $400.98 | $394.47 | $398.63 | 230,739 |
| 10/28/2025 | $404.99 | $404.99 | $394.95 | $396.01 | 433,437 |
| 10/27/2025 | $400.26 | $401.46 | $395.50 | $397.60 | 1.13M |
| 10/24/2025 | $398.32 | $401.96 | $396.01 | $399.39 | 761,026 |
| 10/23/2025 | $398.07 | $402.71 | $393.40 | $398.22 | 762,039 |
| 10/22/2025 | $387.82 | $400.49 | $387.00 | $398.07 | 1.27M |
| 10/21/2025 | $403.62 | $403.62 | $387.02 | $387.04 | 627,494 |
| 10/20/2025 | $410.89 | $413.44 | $402.50 | $403.62 | 435,124 |