GAPW-B.ST(GAPW-B.ST)
GAPW-B.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $13.52 | $14.00 | $13.30 | $13.60 | 50,422 |
| 7/17/2026 | $14.50 | $14.50 | $12.70 | $14.00 | 330,903 |
| 7/16/2026 | $15.84 | $17.06 | $15.84 | $16.40 | 42,912 |
| 7/15/2026 | $16.22 | $16.56 | $15.50 | $15.62 | 30,058 |
| 7/14/2026 | $17.06 | $17.06 | $15.50 | $16.04 | 120,124 |
| 7/13/2026 | $17.08 | $17.68 | $17.00 | $17.42 | 18,624 |
| 7/10/2026 | $17.80 | $17.92 | $16.96 | $17.10 | 25,842 |
| 7/9/2026 | $17.76 | $17.96 | $17.28 | $17.80 | 26,633 |
| 7/8/2026 | $17.26 | $18.14 | $16.64 | $17.90 | 76,395 |
| 7/7/2026 | $17.58 | $17.78 | $16.86 | $17.26 | 73,358 |
| 7/6/2026 | $18.26 | $18.26 | $17.00 | $17.76 | 70,536 |
| 7/3/2026 | $18.76 | $18.76 | $18.02 | $18.30 | 49,181 |
| 7/2/2026 | $19.00 | $19.88 | $17.82 | $18.76 | 90,166 |
| 7/1/2026 | $17.92 | $19.26 | $17.90 | $18.86 | 53,323 |
| 6/30/2026 | $17.80 | $18.00 | $17.40 | $17.96 | 93,974 |
| 6/29/2026 | $17.26 | $17.98 | $17.26 | $17.36 | 91,356 |
| 6/26/2026 | $16.78 | $17.92 | $16.34 | $17.20 | 140,907 |
| 6/25/2026 | $17.58 | $17.58 | $16.30 | $16.90 | 30,952 |
| 6/24/2026 | $17.34 | $17.74 | $16.80 | $17.10 | 22,253 |
| 6/23/2026 | $18.04 | $18.06 | $16.80 | $17.40 | 67,899 |
| 6/22/2026 | $17.46 | $18.06 | $17.46 | $18.02 | 46,045 |
| 6/18/2026 | $17.14 | $17.50 | $16.92 | $17.44 | 44,782 |
| 6/17/2026 | $17.28 | $17.60 | $16.72 | $17.10 | 39,252 |
| 6/16/2026 | $16.82 | $17.50 | $16.54 | $17.26 | 44,253 |
| 6/15/2026 | $15.86 | $16.80 | $15.82 | $16.80 | 56,140 |
| 6/12/2026 | $15.58 | $16.38 | $15.46 | $15.58 | 23,321 |
| 6/11/2026 | $15.28 | $15.54 | $15.12 | $15.44 | 13,590 |
| 6/10/2026 | $15.82 | $15.82 | $15.16 | $15.54 | 14,190 |
| 6/9/2026 | $15.52 | $16.16 | $15.20 | $15.84 | 37,675 |
| 6/8/2026 | $16.22 | $16.38 | $14.80 | $15.24 | 62,990 |
| 6/5/2026 | $16.76 | $16.76 | $15.54 | $15.94 | 46,518 |
| 6/4/2026 | $17.36 | $17.36 | $16.40 | $16.76 | 66,780 |
| 6/3/2026 | $17.34 | $18.38 | $17.16 | $17.20 | 87,654 |
| 6/2/2026 | $17.42 | $19.86 | $16.02 | $17.08 | 160,351 |
| 6/1/2026 | $18.00 | $18.00 | $16.80 | $17.76 | 69,985 |
| 5/29/2026 | $18.78 | $19.20 | $17.32 | $17.62 | 98,141 |
| 5/28/2026 | $18.70 | $19.60 | $18.06 | $18.76 | 76,677 |
| 5/27/2026 | $18.64 | $21.35 | $16.70 | $18.66 | 360,569 |
| 5/26/2026 | $15.76 | $19.60 | $15.60 | $19.04 | 349,436 |
| 5/25/2026 | $15.64 | $15.84 | $14.70 | $15.50 | 129,705 |
| 5/22/2026 | $14.26 | $15.68 | $14.00 | $15.56 | 148,942 |
| 5/21/2026 | $14.54 | $14.78 | $13.64 | $14.28 | 70,159 |
| 5/20/2026 | $13.58 | $14.48 | $13.40 | $14.16 | 51,592 |
| 5/19/2026 | $14.60 | $14.88 | $13.38 | $13.50 | 57,736 |
| 5/18/2026 | $15.32 | $15.66 | $14.20 | $14.60 | 62,415 |
| 5/15/2026 | $14.00 | $15.50 | $14.00 | $15.00 | 244,570 |
| 5/13/2026 | $12.88 | $14.80 | $12.88 | $13.98 | 128,427 |
| 5/12/2026 | $12.22 | $12.84 | $12.00 | $12.52 | 74,501 |
| 5/11/2026 | $11.50 | $12.46 | $11.50 | $12.40 | 209,275 |
| 5/8/2026 | $10.86 | $11.38 | $10.64 | $11.38 | 79,945 |
| 5/7/2026 | $11.72 | $11.94 | $10.62 | $10.86 | 141,452 |
| 5/6/2026 | $11.78 | $11.84 | $10.98 | $11.74 | 86,709 |
| 5/5/2026 | $11.32 | $11.86 | $11.32 | $11.78 | 51,029 |
| 5/4/2026 | $10.82 | $12.00 | $10.40 | $11.82 | 88,943 |
| 4/30/2026 | $11.40 | $11.40 | $10.52 | $10.80 | 110,751 |
| 4/29/2026 | $12.26 | $12.38 | $11.60 | $11.90 | 111,424 |
| 4/28/2026 | $13.18 | $13.18 | $11.86 | $12.52 | 79,916 |
| 4/27/2026 | $12.92 | $13.20 | $12.50 | $13.16 | 75,234 |
| 4/24/2026 | $12.70 | $13.20 | $12.52 | $13.04 | 58,513 |
| 4/23/2026 | $12.90 | $13.30 | $12.56 | $12.96 | 32,165 |
| 4/22/2026 | $13.12 | $13.54 | $12.66 | $12.90 | 65,330 |
| 4/21/2026 | $11.90 | $13.16 | $11.70 | $13.10 | 111,401 |