|
 Gap - [Ticker: GPS] |     | | Last Trade | 26.01 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.02 (+0.06%) | Open | 26.11 | | High | 26.32 | Low | 25.72 | | Volume | 2,814,304 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 26.01 x 1,800 - 26.02 x 1,400 | | Former Close | 25.99 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GPS quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 6,078,900 | 22.17 | 22.74 | 22.17 | 22.60 | 00:00:00 | | 2004-04-23 | 5,432,200 | 22.50 | 23.05 | 22.35 | 23.00 | 00:00:00 | | 2004-04-26 | 4,638,700 | 23.00 | 23.24 | 22.76 | 22.80 | 00:00:00 | | 2004-04-27 | 6,509,600 | 23.05 | 23.39 | 22.94 | 23.07 | 00:00:00 | | 2004-04-28 | 3,290,900 | 22.93 | 22.99 | 22.53 | 22.53 | 00:00:00 | | 2004-04-29 | 3,671,800 | 22.54 | 22.69 | 22.03 | 22.12 | 00:00:00 | | 2004-04-30 | 3,055,400 | 22.30 | 22.46 | 22.00 | 22.01 | 00:00:00 | | 2004-05-03 | 3,564,100 | 22.15 | 22.38 | 22.06 | 22.31 | 00:00:00 | | 2004-05-04 | 5,294,700 | 22.73 | 22.93 | 22.55 | 22.76 | 00:00:00 | | 2004-05-05 | 4,975,600 | 22.70 | 22.94 | 22.49 | 22.65 | 00:00:00 | | 2004-05-06 | 4,681,500 | 22.69 | 22.69 | 22.15 | 22.26 | 00:00:00 | | 2004-05-07 | 3,014,000 | 22.12 | 22.46 | 22.00 | 22.00 | 00:00:00 | | 2004-05-10 | 4,508,000 | 21.62 | 22.25 | 21.62 | 22.05 | 00:00:00 | | 2004-05-11 | 3,746,100 | 22.05 | 22.38 | 22.05 | 22.28 | 00:00:00 | | 2004-05-12 | 4,916,800 | 22.08 | 22.45 | 22.02 | 22.43 | 00:00:00 | | 2004-05-13 | 4,340,800 | 22.20 | 22.36 | 22.00 | 22.16 | 00:00:00 | | 2004-05-14 | 3,282,200 | 22.10 | 22.26 | 21.89 | 21.89 | 00:00:00 | | 2004-05-17 | 3,731,900 | 21.52 | 21.94 | 21.38 | 21.81 | 00:00:00 | | 2004-05-18 | 3,840,300 | 21.82 | 22.39 | 21.80 | 22.22 | 00:00:00 | | 2004-05-19 | 5,458,400 | 22.40 | 22.73 | 22.32 | 22.40 | 00:00:00 | | 2004-05-20 | 5,258,200 | 22.40 | 22.66 | 22.22 | 22.51 | 00:00:00 | | 2004-05-21 | 7,683,500 | 22.41 | 22.65 | 21.61 | 22.58 | 00:00:00 | | 2004-05-24 | 3,135,300 | 22.60 | 22.81 | 22.41 | 22.63 | 00:00:00 | | 2004-05-25 | 4,814,200 | 22.50 | 23.19 | 22.44 | 23.15 | 00:00:00 | | 2004-05-26 | 7,311,100 | 23.02 | 23.55 | 23.01 | 23.41 | 00:00:00 | | 2004-05-27 | 10,916,800 | 23.54 | 24.13 | 23.52 | 24.10 | 00:00:00 | | 2004-05-28 | 4,029,300 | 24.05 | 24.39 | 23.89 | 24.15 | 00:00:00 | | 2004-06-01 | 4,490,200 | 24.16 | 24.59 | 24.05 | 24.55 | 00:00:00 | | 2004-06-02 | 4,505,800 | 24.55 | 24.59 | 24.35 | 24.47 | 00:00:00 | | 2004-06-03 | 8,998,500 | 24.35 | 24.85 | 24.11 | 24.56 | 00:00:00 | | 2004-06-04 | 6,242,700 | 24.75 | 24.80 | 24.39 | 24.65 | 00:00:00 | | 2004-06-07 | 2,877,500 | 24.70 | 24.88 | 24.61 | 24.81 | 00:00:00 | | 2004-06-08 | 5,619,900 | 24.78 | 25.00 | 24.59 | 24.93 | 00:00:00 | | 2004-06-09 | 6,923,500 | 24.96 | 25.28 | 24.57 | 24.59 | 00:00:00 | | 2004-06-10 | 4,014,800 | 24.50 | 24.65 | 24.25 | 24.60 | 00:00:00 | | 2004-06-14 | 3,234,600 | 24.60 | 24.61 | 24.33 | 24.48 | 00:00:00 | | 2004-06-15 | 3,878,400 | 25.38 | 25.38 | 24.60 | 24.66 | 00:00:00 | | 2004-06-16 | 3,440,100 | 24.71 | 24.94 | 24.56 | 24.78 | 00:00:00 | | 2004-06-17 | 2,764,000 | 24.78 | 24.97 | 24.52 | 24.90 | 00:00:00 | | 2004-06-18 | 3,150,100 | 24.75 | 25.00 | 24.46 | 24.46 | 00:00:00 | | 2004-06-21 | 5,704,100 | 24.46 | 25.13 | 24.39 | 24.97 | 00:00:00 | | 2004-06-22 | 3,788,500 | 24.85 | 25.10 | 24.56 | 24.77 | 00:00:00 | | 2004-06-23 | 4,594,200 | 24.80 | 25.72 | 24.80 | 25.66 | 00:00:00 | | 2004-06-24 | 4,586,400 | 25.66 | 25.66 | 25.05 | 25.08 | 00:00:00 | | 2004-06-25 | 5,834,800 | 25.22 | 25.49 | 25.10 | 25.13 | 00:00:00 | | 2004-06-28 | 4,575,800 | 25.16 | 25.59 | 25.06 | 25.34 | 00:00:00 | | 2004-06-29 | 5,895,000 | 25.21 | 25.22 | 24.16 | 24.19 | 00:00:00 | | 2004-06-30 | 3,862,100 | 24.19 | 24.39 | 24.01 | 24.25 | 00:00:00 | | 2004-07-01 | 3,731,900 | 24.26 | 24.56 | 24.01 | 24.52 | 00:00:00 | | 2004-07-02 | 10,448,100 | 24.51 | 24.51 | 22.81 | 23.44 | 00:00:00 | | 2004-07-06 | 5,148,500 | 23.08 | 25.02 | 23.07 | 23.56 | 00:00:00 | | 2004-07-07 | 7,341,200 | 23.40 | 23.77 | 23.25 | 23.48 | 00:00:00 | | 2004-07-08 | 10,673,200 | 22.90 | 23.60 | 22.64 | 23.15 | 00:00:00 | | 2004-07-09 | 4,955,300 | 23.16 | 23.77 | 23.15 | 23.74 | 00:00:00 | | 2004-07-12 | 5,375,600 | 23.74 | 23.75 | 23.36 | 23.59 | 00:00:00 | | 2004-07-13 | 4,423,600 | 23.50 | 23.61 | 23.25 | 23.30 | 00:00:00 | | 2004-07-14 | 3,527,300 | 23.16 | 23.35 | 22.97 | 23.12 | 00:00:00 | | 2004-07-15 | 3,977,700 | 23.11 | 23.50 | 23.04 | 23.17 | 00:00:00 | | 2004-07-16 | 9,529,500 | 23.17 | 23.18 | 22.04 | 22.22 | 00:00:00 | | 2004-07-19 | 4,511,300 | 22.25 | 22.46 | 21.81 | 21.90 | 00:00:00 | | 2004-07-20 | 6,999,000 | 22.00 | 22.30 | 21.87 | 22.08 | 00:00:00 | | 2004-07-21 | 4,321,300 | 22.15 | 22.35 | 21.70 | 21.70 | 00:00:00 | | 2004-07-22 | 5,792,500 | 21.60 | 21.80 | 21.13 | 21.68 | 00:00:00 | | 2004-07-23 | 3,206,300 | 21.50 | 21.98 | 21.46 | 21.67 | 00:00:00 | | 2004-07-26 | 3,306,800 | 21.72 | 21.95 | 21.31 | 21.57 | 00:00:00 | | 2004-07-27 | 4,749,300 | 21.57 | 22.36 | 21.51 | 22.28 | 00:00:00 | | 2004-07-28 | 6,149,400 | 22.20 | 22.21 | 21.64 | 21.99 | 00:00:00 | | 2004-07-29 | 6,592,600 | 22.70 | 22.94 | 22.41 | 22.66 | 00:00:00 | | 2004-07-30 | 5,414,600 | 22.67 | 22.72 | 22.30 | 22.70 | 00:00:00 | | 2004-08-02 | 4,491,800 | 22.65 | 22.76 | 22.45 | 22.59 | 00:00:00 | | 2004-08-03 | 3,755,100 | 22.70 | 22.70 | 22.17 | 22.24 | 00:00:00 | | 2004-08-04 | 15,486,000 | 22.24 | 22.24 | 21.10 | 21.38 | 00:00:00 | | 2004-08-05 | 30,943,800 | 20.25 | 20.80 | 19.65 | 19.79 | 00:00:00 | | 2004-08-06 | 10,893,000 | 18.89 | 19.97 | 18.89 | 19.64 | 00:00:00 | | 2004-08-09 | 2,892,900 | 19.80 | 19.89 | 19.02 | 19.53 | 00:00:00 | | 2004-08-10 | 3,631,000 | 19.61 | 20.07 | 19.61 | 20.07 | 00:00:00 | | 2004-08-11 | 4,580,900 | 19.80 | 20.17 | 19.75 | 19.89 | 00:00:00 | | 2004-08-12 | 4,830,800 | 19.84 | 19.96 | 19.40 | 19.51 | 00:00:00 | | 2004-08-13 | 4,397,900 | 19.54 | 19.69 | 19.46 | 19.62 | 00:00:00 | | 2004-08-16 | 5,115,600 | 19.63 | 20.57 | 19.63 | 20.29 | 00:00:00 | | 2004-08-17 | 4,105,200 | 20.45 | 20.61 | 20.11 | 20.32 | 00:00:00 | | 2004-08-18 | 5,858,500 | 20.33 | 20.92 | 20.18 | 20.86 | 00:00:00 | | 2004-08-19 | 6,284,900 | 20.83 | 20.83 | 20.15 | 20.15 | 00:00:00 | | 2004-08-20 | 9,148,200 | 19.88 | 20.73 | 19.84 | 20.62 | 00:00:00 | | 2004-08-23 | 4,808,000 | 20.60 | 20.61 | 20.17 | 20.23 | 00:00:00 | | 2004-08-24 | 4,945,800 | 20.35 | 20.44 | 19.85 | 19.95 | 00:00:00 | | 2004-08-25 | 12,565,700 | 19.45 | 19.52 | 19.13 | 19.52 | 00:00:00 | | 2004-08-26 | 6,168,700 | 19.40 | 19.54 | 19.26 | 19.39 | 00:00:00 | | 2004-08-27 | 3,108,000 | 19.45 | 19.56 | 19.23 | 19.29 | 00:00:00 | | 2004-08-30 | 3,740,700 | 19.35 | 19.39 | 19.07 | 19.10 | 00:00:00 | | 2004-08-31 | 7,569,100 | 19.08 | 19.08 | 18.64 | 18.74 | 00:00:00 | | 2004-09-01 | 6,405,100 | 18.67 | 19.02 | 18.12 | 19.00 | 00:00:00 | | 2004-09-02 | 15,702,100 | 20.45 | 20.45 | 19.96 | 20.08 | 00:00:00 | | 2004-09-03 | 3,277,400 | 20.12 | 20.28 | 20.03 | 20.08 | 00:00:00 | | 2004-09-07 | 4,108,900 | 20.35 | 20.35 | 20.08 | 20.17 | 00:00:00 | | 2004-09-08 | 5,207,500 | 20.28 | 20.49 | 19.90 | 19.95 | 00:00:00 | | 2004-09-09 | 5,798,900 | 19.90 | 19.91 | 19.20 | 19.30 | 00:00:00 | | 2004-09-10 | 4,148,200 | 19.45 | 20.15 | 19.34 | 20.02 | 00:00:00 | | 2004-09-13 | 3,614,600 | 20.22 | 20.35 | 19.85 | 19.87 | 00:00:00 | | 2004-09-14 | 3,898,700 | 19.70 | 20.16 | 19.67 | 20.02 | 00:00:00 | | 2004-09-15 | 6,431,700 | 20.27 | 20.44 | 20.09 | 20.17 | 00:00:00 | | 2004-09-16 | 5,631,000 | 20.29 | 20.59 | 20.28 | 20.33 | 00:00:00 | | 2004-09-17 | 4,351,900 | 20.40 | 20.40 | 19.93 | 20.01 | 00:00:00 | | 2004-09-20 | 3,674,800 | 20.00 | 20.07 | 19.68 | 19.75 | 00:00:00 | | 2004-09-21 | 3,536,200 | 19.98 | 20.18 | 19.88 | 20.03 | 00:00:00 | | 2004-09-22 | 4,646,700 | 20.03 | 20.19 | 19.86 | 19.95 | 00:00:00 | | 2004-09-23 | 3,974,800 | 19.97 | 20.15 | 19.71 | 19.79 | 00:00:00 | | 2004-09-24 | 7,305,300 | 19.30 | 19.53 | 19.30 | 19.35 | 00:00:00 | | 2004-09-27 | 2,698,800 | 19.28 | 19.42 | 19.09 | 19.15 | 00:00:00 | | 2004-09-28 | 7,702,500 | 19.15 | 19.23 | 18.89 | 18.97 | 00:00:00 | | 2004-09-29 | 4,775,100 | 18.90 | 19.19 | 18.90 | 18.99 | 00:00:00 | | 2004-09-30 | 7,178,000 | 18.88 | 18.89 | 18.62 | 18.65 | 00:00:00 | | 2004-10-01 | 3,970,500 | 18.97 | 19.32 | 18.95 | 19.04 | 00:00:00 | | 2004-10-04 | 5,071,100 | 19.10 | 19.40 | 19.06 | 19.19 | 00:00:00 | | 2004-10-05 | 4,291,500 | 19.18 | 19.19 | 18.83 | 18.95 | 00:00:00 | | 2004-10-06 | 5,308,100 | 18.64 | 19.11 | 18.53 | 18.98 | 00:00:00 | | 2004-10-07 | 7,775,300 | 19.60 | 19.86 | 19.39 | 19.41 | 00:00:00 | | 2004-10-08 | 6,103,800 | 19.35 | 19.49 | 19.06 | 19.15 | 00:00:00 | | 2004-10-11 | 2,132,200 | 18.81 | 19.24 | 18.81 | 19.13 | 00:00:00 | | 2004-10-12 | 5,251,700 | 19.03 | 19.46 | 18.85 | 19.31 | 00:00:00 | | 2004-10-13 | 3,938,100 | 19.27 | 19.44 | 19.09 | 19.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
