Watch Historical Prices of other assets |
Download the Historical Quotes in CSV format |
GPA.LS quotes from 2000-01-01 to 2024-03-29 |
|
Date | Volume | Open | High | Low | Close | Time |
2000-06-19 | 14 | 9.17 | 9.80 | 9.17 | 9.80 | 00:00:00 |
2000-06-20 | 12 | 9.57 | 9.95 | 9.57 | 9.95 | 00:00:00 |
2000-06-21 | 25 | 9.60 | 10.00 | 9.50 | 10.00 | 00:00:00 |
2000-06-22 | 25 | 9.60 | 10.00 | 9.50 | 10.00 | 00:00:00 |
2000-06-23 | 132 | 9.83 | 10.25 | 9.50 | 10.00 | 00:00:00 |
2000-06-26 | 0 | 9.89 | 9.89 | 9.89 | 9.89 | 00:00:00 |
2000-06-27 | 6 | 9.63 | 9.80 | 9.52 | 9.80 | 00:00:00 |
2000-06-28 | 9 | 9.53 | 9.90 | 9.53 | 9.90 | 00:00:00 |
2000-06-29 | 46 | 9.71 | 9.89 | 9.56 | 9.89 | 00:00:00 |
2000-06-30 | 5 | 9.62 | 9.98 | 9.62 | 9.98 | 00:00:00 |
2000-07-03 | 1 | 9.72 | 9.90 | 9.71 | 9.90 | 00:00:00 |
2000-07-04 | 11 | 9.72 | 9.90 | 9.72 | 9.90 | 00:00:00 |
2000-07-05 | 0 | 9.69 | 9.90 | 9.69 | 9.90 | 00:00:00 |
2000-07-06 | 2 | 9.67 | 9.95 | 9.67 | 9.95 | 00:00:00 |
2000-07-07 | 2 | 9.74 | 9.90 | 9.73 | 9.90 | 00:00:00 |
2000-07-10 | 4 | 9.64 | 9.80 | 9.64 | 9.80 | 00:00:00 |
2000-07-11 | 1 | 9.61 | 9.83 | 9.60 | 9.83 | 00:00:00 |
2000-07-12 | 3 | 9.60 | 9.80 | 9.60 | 9.80 | 00:00:00 |
2000-07-13 | 22 | 9.60 | 9.79 | 9.56 | 9.79 | 00:00:00 |
2000-07-14 | 38 | 9.62 | 9.79 | 9.51 | 9.79 | 00:00:00 |
2000-07-17 | 2 | 9.59 | 9.78 | 9.59 | 9.78 | 00:00:00 |
2000-07-18 | 7 | 9.60 | 9.89 | 9.60 | 9.79 | 00:00:00 |
2000-07-19 | 1 | 9.67 | 9.67 | 9.65 | 9.65 | 00:00:00 |
2000-07-20 | 17 | 9.59 | 9.61 | 9.50 | 9.50 | 00:00:00 |
2000-07-21 | 14 | 9.67 | 9.88 | 9.66 | 9.88 | 00:00:00 |
2000-07-24 | 20 | 9.62 | 9.75 | 9.57 | 9.75 | 00:00:00 |
2000-07-25 | 1 | 9.58 | 9.77 | 9.58 | 9.70 | 00:00:00 |
2000-07-26 | 0 | 9.61 | 9.61 | 9.61 | 9.61 | 00:00:00 |
2000-07-27 | 7 | 9.60 | 9.79 | 9.51 | 9.59 | 00:00:00 |
2000-07-28 | 3 | 9.31 | 9.42 | 9.31 | 9.42 | 00:00:00 |
2000-07-31 | 10 | 9.21 | 9.45 | 9.21 | 9.45 | 00:00:00 |
2000-08-01 | 15 | 8.71 | 9.80 | 8.71 | 9.80 | 00:00:00 |
2000-08-02 | 0 | 9.61 | 9.74 | 9.61 | 9.74 | 00:00:00 |
2000-08-03 | 0 | 9.70 | 9.70 | 9.46 | 9.46 | 00:00:00 |
2000-08-04 | 1 | 9.50 | 9.64 | 9.50 | 9.64 | 00:00:00 |
2000-08-07 | 0 | 9.60 | 9.60 | 9.47 | 9.47 | 00:00:00 |
2000-08-08 | 1 | 9.50 | 9.50 | 9.50 | 9.50 | 00:00:00 |
2000-08-09 | 6 | 9.41 | 9.79 | 9.40 | 9.79 | 00:00:00 |
2000-08-10 | 1 | 9.52 | 9.70 | 9.52 | 9.70 | 00:00:00 |
2000-08-11 | 1 | 9.46 | 9.70 | 9.46 | 9.70 | 00:00:00 |
2000-08-14 | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 00:00:00 |
2000-08-15 | 0 | 9.69 | 9.69 | 9.69 | 9.69 | 00:00:00 |
2000-08-16 | 0 | 9.69 | 9.69 | 9.48 | 9.48 | 00:00:00 |
2000-08-17 | 3 | 9.50 | 9.50 | 9.40 | 9.40 | 00:00:00 |
2000-08-18 | 74 | 9.42 | 11.22 | 9.42 | 11.04 | 00:00:00 |
2000-08-21 | 8 | 10.30 | 10.75 | 10.11 | 10.23 | 00:00:00 |
2000-08-22 | 0 | 10.30 | 10.30 | 10.05 | 10.29 | 00:00:00 |
2000-08-23 | 10 | 9.60 | 10.24 | 9.54 | 9.77 | 00:00:00 |
2000-08-24 | 1 | 9.75 | 10.15 | 9.74 | 10.15 | 00:00:00 |
2000-08-25 | 28 | 9.50 | 10.84 | 9.50 | 10.50 | 00:00:00 |
2000-08-28 | 8 | 10.50 | 10.80 | 9.99 | 10.80 | 00:00:00 |
2000-08-29 | 8 | 10.50 | 10.80 | 10.11 | 10.50 | 00:00:00 |
2000-08-30 | 8 | 9.90 | 10.80 | 9.90 | 10.80 | 00:00:00 |
2000-08-31 | 8 | 10.20 | 10.84 | 10.02 | 10.50 | 00:00:00 |
2000-09-01 | 8 | 10.50 | 11.00 | 10.50 | 10.98 | 00:00:00 |
2000-09-04 | 0 | 10.82 | 10.82 | 10.60 | 10.60 | 00:00:00 |
2000-09-05 | 1 | 10.21 | 10.87 | 10.21 | 10.86 | 00:00:00 |
2000-09-06 | 0 | 10.50 | 10.50 | 10.34 | 10.34 | 00:00:00 |
2000-09-07 | 1 | 10.34 | 10.34 | 10.29 | 10.29 | 00:00:00 |
2000-09-08 | 4 | 10.80 | 10.84 | 10.27 | 10.84 | 00:00:00 |
2000-09-11 | 2 | 10.33 | 10.35 | 10.25 | 10.35 | 00:00:00 |
2000-09-12 | 1 | 10.37 | 10.37 | 10.30 | 10.30 | 00:00:00 |
2000-09-13 | 0 | 10.30 | 10.30 | 10.25 | 10.25 | 00:00:00 |
2000-09-14 | 0 | 10.30 | 10.56 | 10.30 | 10.56 | 00:00:00 |
2000-09-15 | 0 | 10.56 | 10.56 | 10.25 | 10.54 | 00:00:00 |
2000-09-18 | 0 | 10.25 | 10.52 | 10.25 | 10.52 | 00:00:00 |
2000-09-19 | 0 | 10.25 | 10.50 | 10.11 | 10.50 | 00:00:00 |
2000-09-20 | 3 | 10.42 | 10.42 | 10.10 | 10.10 | 00:00:00 |
2000-09-21 | 1 | 10.10 | 10.10 | 10.00 | 10.00 | 00:00:00 |
2000-09-22 | 3 | 9.41 | 10.25 | 9.41 | 9.90 | 00:00:00 |
2000-09-25 | 18 | 10.40 | 10.75 | 10.02 | 10.75 | 00:00:00 |
2000-09-26 | 5 | 10.50 | 10.75 | 10.47 | 10.47 | 00:00:00 |
2000-09-27 | 2,400 | 10.60 | 10.73 | 10.11 | 10.50 | 00:00:00 |
2000-09-28 | 7 | 10.36 | 10.69 | 10.29 | 10.69 | 00:00:00 |
2000-09-29 | 1 | 10.31 | 10.70 | 10.31 | 10.51 | 00:00:00 |
2000-10-02 | 6 | 10.41 | 10.64 | 10.16 | 10.50 | 00:00:00 |
2000-10-03 | 29 | 10.30 | 11.20 | 10.18 | 10.80 | 00:00:00 |
2000-10-04 | 6 | 11.10 | 11.19 | 10.80 | 10.99 | 00:00:00 |
2000-10-05 | 0 | 10.99 | 10.99 | 10.99 | 10.99 | 00:00:00 |
2000-10-06 | 1 | 10.54 | 10.99 | 10.53 | 10.85 | 00:00:00 |
2000-10-09 | 11 | 10.22 | 10.90 | 10.22 | 10.89 | 00:00:00 |
2000-10-10 | 0 | 10.44 | 10.90 | 10.41 | 10.90 | 00:00:00 |
2000-10-11 | 3 | 10.27 | 10.78 | 10.27 | 10.69 | 00:00:00 |
2000-10-12 | 7 | 10.31 | 10.82 | 10.31 | 10.82 | 00:00:00 |
2000-10-13 | 22 | 10.98 | 11.09 | 10.50 | 11.09 | 00:00:00 |
2000-10-16 | 0 | 11.08 | 11.08 | 10.68 | 10.68 | 00:00:00 |
2000-10-17 | 0 | 10.58 | 10.63 | 10.57 | 10.63 | 00:00:00 |
2000-10-18 | 0 | 10.30 | 10.99 | 10.30 | 10.99 | 00:00:00 |
2000-10-19 | 2 | 10.94 | 10.94 | 10.50 | 10.94 | 00:00:00 |
2000-10-20 | 1 | 10.54 | 10.93 | 10.54 | 10.93 | 00:00:00 |
2000-10-23 | 0 | 10.80 | 10.93 | 10.61 | 10.93 | 00:00:00 |
2000-10-24 | 0 | 10.92 | 10.92 | 10.52 | 10.89 | 00:00:00 |
2000-10-25 | 0 | 10.88 | 10.88 | 10.53 | 10.53 | 00:00:00 |
2000-10-26 | 0 | 10.85 | 10.85 | 10.52 | 10.52 | 00:00:00 |
2000-10-27 | 1 | 10.52 | 10.84 | 10.52 | 10.84 | 00:00:00 |
2000-10-30 | 2 | 10.52 | 10.84 | 10.51 | 10.84 | 00:00:00 |
2000-10-31 | 2 | 10.70 | 10.88 | 10.62 | 10.88 | 00:00:00 |
2000-11-01 | 0 | 10.84 | 10.84 | 10.84 | 10.84 | 00:00:00 |
2000-11-02 | 37 | 10.58 | 11.00 | 10.50 | 10.50 | 00:00:00 |
2000-11-03 | 15 | 10.78 | 11.00 | 10.65 | 10.78 | 00:00:00 |
2000-11-06 | 6 | 10.57 | 10.78 | 10.54 | 10.77 | 00:00:00 |
2000-11-07 | 0 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 |
2000-11-08 | 22 | 10.56 | 11.00 | 10.55 | 11.00 | 00:00:00 |
2000-11-09 | 1 | 10.81 | 10.99 | 10.80 | 10.99 | 00:00:00 |
2000-11-10 | 1 | 10.62 | 10.97 | 10.62 | 10.97 | 00:00:00 |
2000-11-13 | 3 | 10.98 | 10.98 | 10.61 | 10.64 | 00:00:00 |
2000-11-14 | 0 | 10.74 | 10.98 | 10.74 | 10.98 | 00:00:00 |
2000-11-15 | 0 | 10.71 | 10.71 | 10.70 | 10.70 | 00:00:00 |
2000-11-16 | 1 | 10.70 | 10.80 | 10.70 | 10.80 | 00:00:00 |
2000-11-17 | 2 | 10.65 | 10.94 | 10.60 | 10.94 | 00:00:00 |
2000-11-20 | 0 | 10.60 | 10.95 | 10.60 | 10.95 | 00:00:00 |
2000-11-21 | 1 | 10.61 | 10.89 | 10.61 | 10.89 | 00:00:00 |
2000-11-22 | 0 | 10.63 | 10.63 | 10.63 | 10.63 | 00:00:00 |
2000-11-23 | 0 | 10.78 | 10.78 | 10.64 | 10.64 | 00:00:00 |
2000-11-24 | 10 | 10.57 | 10.80 | 10.30 | 10.78 | 00:00:00 |
2000-11-27 | 125 | 10.51 | 10.75 | 10.51 | 10.75 | 00:00:00 |
2000-11-28 | 0 | 10.73 | 10.73 | 10.50 | 10.50 | 00:00:00 |
2000-11-29 | 0 | 10.60 | 10.72 | 10.34 | 10.72 | 00:00:00 |
2000-11-30 | 3 | 10.60 | 10.70 | 10.30 | 10.70 | 00:00:00 |
2000-12-04 | 0 | 10.33 | 10.69 | 10.33 | 10.69 | 00:00:00 |
2000-12-05 | 0 | 10.32 | 10.68 | 10.32 | 10.68 | 00:00:00 |
|
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |