Watch Historical Prices of other assets |
Download the Historical Quotes in CSV format |
GPA.LS quotes from 2000-01-01 to 2024-03-19 |
|
Date | Volume | Open | High | Low | Close | Time |
2000-01-03 | 2 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 |
2000-01-04 | 1 | 4.98 | 4.98 | 4.98 | 4.98 | 00:00:00 |
2000-01-05 | 5 | 4.98 | 5.00 | 4.92 | 5.00 | 00:00:00 |
2000-01-06 | 1 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 |
2000-01-07 | 2 | 4.96 | 5.00 | 4.96 | 5.00 | 00:00:00 |
2000-01-10 | 0 | 5.04 | 5.04 | 5.04 | 5.04 | 00:00:00 |
2000-01-11 | 50 | 5.04 | 5.14 | 5.00 | 5.00 | 00:00:00 |
2000-01-12 | 13 | 5.02 | 5.15 | 5.02 | 5.14 | 00:00:00 |
2000-01-13 | 1 | 5.05 | 5.08 | 5.05 | 5.05 | 00:00:00 |
2000-01-14 | 52 | 5.01 | 5.50 | 5.00 | 5.50 | 00:00:00 |
2000-01-17 | 122 | 5.16 | 7.90 | 5.16 | 6.47 | 00:00:00 |
2000-01-18 | 135 | 6.16 | 6.17 | 5.50 | 5.63 | 00:00:00 |
2000-01-19 | 58 | 5.45 | 6.38 | 5.45 | 6.17 | 00:00:00 |
2000-01-20 | 39 | 5.90 | 6.18 | 5.86 | 5.92 | 00:00:00 |
2000-01-21 | 102 | 6.00 | 6.35 | 6.00 | 6.08 | 00:00:00 |
2000-01-24 | 6 | 5.82 | 6.20 | 5.82 | 5.96 | 00:00:00 |
2000-01-25 | 24 | 6.17 | 6.17 | 6.00 | 6.00 | 00:00:00 |
2000-01-26 | 9 | 5.93 | 6.04 | 5.92 | 5.93 | 00:00:00 |
2000-01-27 | 51 | 5.99 | 6.30 | 5.99 | 6.10 | 00:00:00 |
2000-01-28 | 23 | 6.00 | 6.01 | 6.00 | 6.00 | 00:00:00 |
2000-01-31 | 12 | 6.01 | 6.08 | 6.00 | 6.08 | 00:00:00 |
2000-02-01 | 12 | 6.00 | 6.24 | 5.77 | 5.81 | 00:00:00 |
2000-02-02 | 18 | 6.14 | 6.20 | 5.90 | 5.91 | 00:00:00 |
2000-02-03 | 41 | 5.91 | 6.09 | 5.81 | 6.05 | 00:00:00 |
2000-02-04 | 2 | 6.00 | 6.10 | 6.00 | 6.00 | 00:00:00 |
2000-02-07 | 9 | 6.00 | 6.00 | 5.81 | 6.00 | 00:00:00 |
2000-02-08 | 57 | 5.82 | 6.35 | 5.82 | 6.15 | 00:00:00 |
2000-02-09 | 53 | 6.51 | 6.58 | 6.01 | 6.24 | 00:00:00 |
2000-02-10 | 18 | 6.25 | 6.45 | 6.09 | 6.14 | 00:00:00 |
2000-02-11 | 23 | 6.04 | 6.65 | 6.04 | 6.65 | 00:00:00 |
2000-02-14 | 146 | 6.65 | 7.13 | 6.26 | 6.91 | 00:00:00 |
2000-02-15 | 135 | 7.13 | 7.60 | 7.11 | 7.52 | 00:00:00 |
2000-02-16 | 50 | 7.69 | 7.80 | 7.21 | 7.40 | 00:00:00 |
2000-02-17 | 31 | 7.42 | 7.42 | 7.30 | 7.30 | 00:00:00 |
2000-02-18 | 10 | 7.02 | 7.04 | 7.00 | 7.01 | 00:00:00 |
2000-02-21 | 2 | 7.00 | 7.01 | 7.00 | 7.00 | 00:00:00 |
2000-02-22 | 7 | 7.00 | 7.29 | 7.00 | 7.05 | 00:00:00 |
2000-02-23 | 7 | 7.05 | 7.05 | 6.70 | 6.70 | 00:00:00 |
2000-02-24 | 40 | 7.20 | 7.40 | 6.81 | 7.33 | 00:00:00 |
2000-02-25 | 29 | 7.34 | 7.36 | 6.90 | 7.29 | 00:00:00 |
2000-02-28 | 15 | 7.29 | 7.29 | 7.02 | 7.03 | 00:00:00 |
2000-02-29 | 2 | 7.04 | 7.04 | 7.01 | 7.01 | 00:00:00 |
2000-03-01 | 2 | 7.02 | 7.15 | 6.90 | 6.93 | 00:00:00 |
2000-03-02 | 15 | 6.98 | 7.10 | 6.88 | 7.10 | 00:00:00 |
2000-03-03 | 22 | 7.14 | 7.14 | 6.90 | 6.90 | 00:00:00 |
2000-03-06 | 52 | 6.93 | 6.97 | 6.48 | 6.97 | 00:00:00 |
2000-03-07 | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 00:00:00 |
2000-03-08 | 8 | 6.80 | 7.15 | 6.80 | 6.87 | 00:00:00 |
2000-03-09 | 30 | 6.88 | 7.00 | 6.82 | 6.90 | 00:00:00 |
2000-03-10 | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 00:00:00 |
2000-03-13 | 0 | 6.76 | 6.76 | 6.76 | 6.76 | 00:00:00 |
2000-03-14 | 7 | 6.61 | 6.84 | 6.55 | 6.84 | 00:00:00 |
2000-03-15 | 11 | 6.52 | 6.79 | 6.12 | 6.79 | 00:00:00 |
2000-03-16 | 16 | 6.36 | 6.60 | 6.30 | 6.42 | 00:00:00 |
2000-03-17 | 59 | 6.78 | 7.00 | 6.30 | 6.55 | 00:00:00 |
2000-03-20 | 39 | 6.60 | 7.00 | 6.60 | 7.00 | 00:00:00 |
2000-03-21 | 1 | 6.83 | 6.84 | 6.83 | 6.84 | 00:00:00 |
2000-03-22 | 11 | 6.77 | 6.77 | 6.75 | 6.75 | 00:00:00 |
2000-03-23 | 4 | 6.67 | 6.83 | 6.67 | 6.83 | 00:00:00 |
2000-03-24 | 0 | 6.83 | 6.83 | 6.23 | 6.23 | 00:00:00 |
2000-03-27 | 10 | 6.26 | 6.50 | 6.26 | 6.35 | 00:00:00 |
2000-03-28 | 102 | 6.99 | 7.00 | 6.70 | 7.00 | 00:00:00 |
2000-03-29 | 42 | 6.95 | 7.05 | 6.81 | 7.00 | 00:00:00 |
2000-03-30 | 23 | 7.00 | 7.00 | 6.75 | 7.00 | 00:00:00 |
2000-03-31 | 142 | 7.00 | 7.54 | 7.00 | 7.50 | 00:00:00 |
2000-04-03 | 81 | 7.53 | 7.60 | 7.48 | 7.60 | 00:00:00 |
2000-04-04 | 0 | 6.76 | 7.40 | 6.76 | 7.40 | 00:00:00 |
2000-04-05 | 2 | 6.86 | 7.44 | 6.86 | 7.44 | 00:00:00 |
2000-04-06 | 3 | 7.03 | 7.44 | 7.03 | 7.44 | 00:00:00 |
2000-04-07 | 6 | 7.40 | 7.48 | 7.40 | 7.45 | 00:00:00 |
2000-04-10 | 2 | 7.47 | 7.47 | 7.01 | 7.01 | 00:00:00 |
2000-04-11 | 7 | 7.49 | 7.49 | 7.05 | 7.05 | 00:00:00 |
2000-04-12 | 3 | 7.07 | 7.07 | 7.06 | 7.06 | 00:00:00 |
2000-04-13 | 10 | 7.01 | 7.01 | 6.73 | 7.00 | 00:00:00 |
2000-04-14 | 12 | 7.00 | 7.14 | 6.71 | 6.71 | 00:00:00 |
2000-04-17 | 1 | 6.99 | 6.99 | 6.99 | 6.99 | 00:00:00 |
2000-04-18 | 2 | 6.72 | 6.99 | 6.72 | 6.99 | 00:00:00 |
2000-04-19 | 14 | 6.72 | 7.47 | 6.72 | 7.47 | 00:00:00 |
2000-04-20 | 189 | 7.50 | 8.97 | 7.50 | 8.97 | 00:00:00 |
2000-04-21 | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 00:00:00 |
2000-04-24 | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 00:00:00 |
2000-04-25 | 0 | 8.97 | 8.97 | 8.97 | 8.97 | 00:00:00 |
2000-04-26 | 98 | 8.11 | 9.44 | 7.63 | 8.90 | 00:00:00 |
2000-04-27 | 56 | 8.55 | 9.30 | 8.27 | 9.30 | 00:00:00 |
2000-04-28 | 28 | 9.43 | 9.45 | 8.70 | 8.70 | 00:00:00 |
2000-05-01 | 0 | 8.70 | 8.70 | 8.70 | 8.70 | 00:00:00 |
2000-05-02 | 5 | 8.73 | 8.83 | 8.11 | 8.83 | 00:00:00 |
2000-05-03 | 22 | 8.45 | 8.81 | 8.15 | 8.15 | 00:00:00 |
2000-05-04 | 3 | 8.17 | 8.45 | 8.17 | 8.45 | 00:00:00 |
2000-05-05 | 40 | 8.18 | 8.89 | 8.18 | 8.89 | 00:00:00 |
2000-05-08 | 194 | 8.80 | 9.50 | 8.80 | 9.50 | 00:00:00 |
2000-05-09 | 14 | 9.11 | 9.48 | 9.10 | 9.10 | 00:00:00 |
2000-05-10 | 46 | 9.01 | 9.03 | 8.50 | 8.53 | 00:00:00 |
2000-05-11 | 22 | 8.79 | 9.23 | 8.79 | 9.23 | 00:00:00 |
2000-05-12 | 57 | 9.20 | 9.73 | 9.12 | 9.73 | 00:00:00 |
2000-05-15 | 5 | 9.37 | 9.74 | 9.37 | 9.47 | 00:00:00 |
2000-05-16 | 5 | 9.46 | 9.50 | 9.38 | 9.49 | 00:00:00 |
2000-05-17 | 1 | 9.27 | 9.45 | 9.27 | 9.30 | 00:00:00 |
2000-05-18 | 24 | 9.33 | 9.33 | 8.98 | 9.21 | 00:00:00 |
2000-05-19 | 6 | 8.90 | 9.17 | 8.90 | 9.17 | 00:00:00 |
2000-05-22 | 20 | 9.00 | 9.00 | 9.00 | 9.00 | 00:00:00 |
2000-05-23 | 45 | 8.80 | 9.25 | 8.35 | 9.00 | 00:00:00 |
2000-05-24 | 15 | 8.67 | 9.40 | 8.67 | 9.40 | 00:00:00 |
2000-05-25 | 1 | 9.09 | 9.21 | 9.09 | 9.20 | 00:00:00 |
2000-05-26 | 14 | 9.20 | 9.47 | 9.20 | 9.47 | 00:00:00 |
2000-05-29 | 5 | 9.18 | 9.30 | 9.18 | 9.30 | 00:00:00 |
2000-05-30 | 1 | 9.22 | 9.30 | 9.21 | 9.21 | 00:00:00 |
2000-05-31 | 1 | 9.14 | 9.14 | 9.05 | 9.05 | 00:00:00 |
2000-06-01 | 4 | 8.90 | 9.11 | 8.90 | 9.11 | 00:00:00 |
2000-06-02 | 4 | 9.11 | 9.11 | 9.02 | 9.02 | 00:00:00 |
2000-06-05 | 457 | 9.01 | 9.17 | 9.00 | 9.17 | 00:00:00 |
2000-06-06 | 9 | 9.04 | 9.04 | 8.98 | 9.00 | 00:00:00 |
2000-06-07 | 9 | 8.96 | 9.00 | 8.96 | 9.00 | 00:00:00 |
2000-06-08 | 10 | 8.97 | 9.00 | 8.96 | 9.00 | 00:00:00 |
2000-06-09 | 29 | 8.96 | 9.30 | 8.95 | 9.29 | 00:00:00 |
2000-06-12 | 5 | 9.10 | 9.10 | 9.05 | 9.10 | 00:00:00 |
2000-06-13 | 21 | 9.05 | 9.24 | 9.00 | 9.04 | 00:00:00 |
2000-06-14 | 8 | 9.00 | 9.19 | 9.00 | 9.19 | 00:00:00 |
2000-06-15 | 12 | 9.19 | 9.35 | 9.19 | 9.35 | 00:00:00 |
2000-06-16 | 38 | 9.10 | 9.75 | 9.10 | 9.75 | 00:00:00 |
2000-06-19 | 14 | 9.17 | 9.80 | 9.17 | 9.80 | 00:00:00 |
|
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |