|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 3,938,100 | 19.27 | 19.44 | 19.09 | 19.24 | 00:00:00 | | 2004-10-14 | 9,702,900 | 19.25 | 19.38 | 19.14 | 19.25 | 00:00:00 | | 2004-10-15 | 5,396,800 | 19.26 | 19.52 | 19.05 | 19.20 | 00:00:00 | | 2004-10-18 | 6,052,000 | 19.05 | 19.94 | 18.98 | 19.87 | 00:00:00 | | 2004-10-19 | 6,392,000 | 19.85 | 20.00 | 19.63 | 19.63 | 00:00:00 | | 2004-10-20 | 4,420,300 | 19.50 | 20.00 | 19.43 | 19.88 | 00:00:00 | | 2004-10-21 | 3,791,300 | 19.80 | 20.10 | 19.77 | 19.99 | 00:00:00 | | 2004-10-22 | 4,474,000 | 20.05 | 20.24 | 19.80 | 19.90 | 00:00:00 | | 2004-10-25 | 4,900,100 | 19.97 | 19.97 | 19.70 | 19.73 | 00:00:00 | | 2004-10-26 | 5,848,700 | 19.73 | 19.95 | 19.61 | 19.78 | 00:00:00 | | 2004-10-27 | 7,430,100 | 19.75 | 20.11 | 19.71 | 20.05 | 00:00:00 | | 2004-10-28 | 3,610,700 | 20.04 | 20.32 | 20.02 | 20.24 | 00:00:00 | | 2004-10-29 | 4,877,000 | 20.23 | 20.28 | 19.94 | 19.98 | 00:00:00 | | 2004-11-01 | 3,948,600 | 19.95 | 20.20 | 19.95 | 20.17 | 00:00:00 | | 2004-11-02 | 4,198,100 | 20.13 | 20.51 | 20.07 | 20.37 | 00:00:00 | | 2004-11-03 | 4,638,000 | 20.49 | 20.58 | 20.06 | 20.24 | 00:00:00 | | 2004-11-04 | 19,629,800 | 21.01 | 22.20 | 20.75 | 22.14 | 00:00:00 | | 2004-11-05 | 24,938,700 | 22.14 | 22.91 | 22.12 | 22.37 | 00:00:00 | | 2004-11-08 | 4,588,900 | 22.20 | 22.65 | 22.10 | 22.50 | 00:00:00 | | 2004-11-09 | 6,019,300 | 22.50 | 22.65 | 22.41 | 22.55 | 00:00:00 | | 2004-11-10 | 8,009,900 | 22.70 | 23.17 | 22.70 | 22.88 | 00:00:00 | | 2004-11-11 | 3,299,300 | 22.95 | 23.08 | 22.70 | 23.01 | 00:00:00 | | 2004-11-12 | 5,048,200 | 23.01 | 23.24 | 23.01 | 23.24 | 00:00:00 | | 2004-11-15 | 4,958,900 | 23.34 | 23.75 | 23.26 | 23.60 | 00:00:00 | | 2004-11-16 | 2,979,800 | 23.53 | 23.58 | 23.02 | 23.11 | 00:00:00 | | 2004-11-17 | 4,611,300 | 23.32 | 23.57 | 22.92 | 23.00 | 00:00:00 | | 2004-11-18 | 6,013,000 | 23.00 | 23.00 | 22.54 | 22.54 | 00:00:00 | | 2004-11-19 | 7,759,000 | 22.47 | 22.86 | 22.28 | 22.70 | 00:00:00 | | 2004-11-22 | 3,727,100 | 22.72 | 22.79 | 22.44 | 22.71 | 00:00:00 | | 2004-11-23 | 3,045,100 | 22.59 | 23.15 | 22.59 | 22.80 | 00:00:00 | | 2004-11-24 | 2,163,000 | 22.90 | 22.99 | 22.78 | 22.82 | 00:00:00 | | 2004-11-26 | 982,300 | 22.91 | 23.05 | 22.86 | 23.04 | 00:00:00 | | 2004-11-29 | 3,642,400 | 23.02 | 23.03 | 22.39 | 22.40 | 00:00:00 | | 2004-11-30 | 7,497,500 | 22.41 | 22.54 | 21.61 | 21.85 | 00:00:00 | | 2004-12-01 | 5,612,500 | 22.00 | 22.60 | 21.99 | 22.48 | 00:00:00 | | 2004-12-02 | 11,700,200 | 21.15 | 21.90 | 21.10 | 21.63 | 00:00:00 | | 2004-12-03 | 7,383,200 | 21.38 | 21.59 | 21.12 | 21.48 | 00:00:00 | | 2004-12-06 | 6,828,400 | 21.43 | 21.43 | 20.82 | 21.11 | 00:00:00 | | 2004-12-07 | 4,504,600 | 21.06 | 21.06 | 20.62 | 20.72 | 00:00:00 | | 2004-12-08 | 4,874,000 | 20.79 | 21.06 | 20.68 | 21.00 | 00:00:00 | | 2004-12-09 | 5,756,300 | 20.79 | 20.89 | 20.50 | 20.74 | 00:00:00 | | 2004-12-10 | 5,111,900 | 20.60 | 21.11 | 20.39 | 20.45 | 00:00:00 | | 2004-12-13 | 4,775,500 | 20.70 | 20.70 | 20.27 | 20.38 | 00:00:00 | | 2004-12-14 | 6,158,900 | 20.33 | 20.58 | 20.22 | 20.48 | 00:00:00 | | 2004-12-15 | 4,368,300 | 20.60 | 20.68 | 20.47 | 20.58 | 00:00:00 | | 2004-12-16 | 3,634,900 | 20.48 | 20.60 | 20.29 | 20.36 | 00:00:00 | | 2004-12-17 | 7,836,800 | 20.26 | 20.65 | 20.12 | 20.17 | 00:00:00 | | 2004-12-20 | 6,005,200 | 20.17 | 20.30 | 19.90 | 20.30 | 00:00:00 | | 2004-12-21 | 6,290,700 | 20.27 | 20.34 | 20.02 | 20.27 | 00:00:00 | | 2004-12-22 | 7,126,100 | 20.26 | 20.81 | 20.12 | 20.77 | 00:00:00 | | 2004-12-23 | 7,055,900 | 20.78 | 21.41 | 20.71 | 21.23 | 00:00:00 | | 2004-12-27 | 6,286,100 | 21.24 | 21.55 | 21.18 | 21.25 | 00:00:00 | | 2004-12-28 | 5,881,600 | 21.22 | 21.22 | 20.89 | 21.11 | 00:00:00 | | 2004-12-29 | 3,154,700 | 21.13 | 21.34 | 21.09 | 21.26 | 00:00:00 | | 2004-12-30 | 2,360,500 | 21.15 | 21.49 | 21.06 | 21.47 | 00:00:00 | | 2004-12-31 | 2,440,900 | 21.37 | 21.46 | 21.10 | 21.12 | 00:00:00 | | 2005-01-03 | 5,749,900 | 21.00 | 21.11 | 20.85 | 20.97 | 00:00:00 | | 2005-01-04 | 7,543,300 | 20.91 | 20.99 | 20.54 | 20.65 | 00:00:00 | | 2005-01-05 | 7,097,700 | 20.56 | 20.93 | 20.53 | 20.74 | 00:00:00 | | 2005-01-06 | 9,183,000 | 21.15 | 21.43 | 20.89 | 20.95 | 00:00:00 | | 2005-01-07 | 4,340,500 | 20.71 | 20.95 | 20.62 | 20.72 | 00:00:00 | | 2005-01-10 | 11,016,700 | 20.68 | 20.95 | 20.61 | 20.91 | 00:00:00 | | 2005-01-11 | 3,329,300 | 20.82 | 20.90 | 20.68 | 20.83 | 00:00:00 | | 2005-01-12 | 2,751,400 | 20.80 | 20.98 | 20.70 | 20.97 | 00:00:00 | | 2005-01-13 | 3,513,700 | 20.87 | 20.93 | 20.71 | 20.73 | 00:00:00 | | 2005-01-14 | 6,750,600 | 20.70 | 21.16 | 20.65 | 20.95 | 00:00:00 | | 2005-01-18 | 6,193,800 | 20.82 | 21.13 | 20.77 | 21.00 | 00:00:00 | | 2005-01-19 | 6,828,600 | 21.00 | 21.03 | 20.87 | 20.89 | 00:00:00 | | 2005-01-20 | 5,443,700 | 20.89 | 20.97 | 20.82 | 20.85 | 00:00:00 | | 2005-01-21 | 4,402,700 | 20.98 | 21.04 | 20.75 | 20.86 | 00:00:00 | | 2005-01-24 | 3,915,700 | 20.96 | 20.96 | 20.74 | 20.80 | 00:00:00 | | 2005-01-25 | 4,988,700 | 20.95 | 21.31 | 20.90 | 21.18 | 00:00:00 | | 2005-01-26 | 4,064,000 | 21.17 | 21.35 | 20.97 | 21.26 | 00:00:00 | | 2005-01-27 | 22,107,800 | 21.26 | 22.52 | 21.23 | 21.84 | 00:00:00 | | 2005-01-28 | 4,282,000 | 21.80 | 21.86 | 21.55 | 21.81 | 00:00:00 | | 2005-01-31 | 4,472,900 | 21.95 | 22.14 | 21.78 | 22.01 | 00:00:00 | | 2005-02-01 | 3,300,000 | 21.98 | 22.05 | 21.79 | 21.88 | 00:00:00 | | 2005-02-02 | 5,445,800 | 21.86 | 22.00 | 21.74 | 21.86 | 00:00:00 | | 2005-02-03 | 5,735,000 | 21.50 | 21.62 | 21.34 | 21.44 | 00:00:00 | | 2005-02-04 | 4,833,200 | 21.86 | 21.86 | 21.33 | 21.39 | 00:00:00 | | 2005-02-07 | 2,369,600 | 21.43 | 21.75 | 21.40 | 21.53 | 00:00:00 | | 2005-02-08 | 2,232,000 | 21.44 | 21.52 | 21.22 | 21.44 | 00:00:00 | | 2005-02-09 | 5,643,400 | 21.49 | 21.49 | 21.11 | 21.20 | 00:00:00 | | 2005-02-10 | 4,191,100 | 21.34 | 21.67 | 21.19 | 21.49 | 00:00:00 | | 2005-02-11 | 3,520,100 | 21.51 | 21.75 | 21.43 | 21.69 | 00:00:00 | | 2005-02-14 | 1,886,200 | 21.65 | 21.67 | 21.37 | 21.40 | 00:00:00 | | 2005-02-15 | 3,573,800 | 21.56 | 21.73 | 21.47 | 21.55 | 00:00:00 | | 2005-02-16 | 2,679,400 | 21.55 | 21.61 | 21.17 | 21.47 | 00:00:00 | | 2005-02-17 | 2,545,800 | 21.39 | 21.57 | 21.04 | 21.15 | 00:00:00 | | 2005-02-18 | 2,945,800 | 21.15 | 21.32 | 20.85 | 21.09 | 00:00:00 | | 2005-02-22 | 3,225,800 | 20.99 | 21.19 | 20.74 | 20.75 | 00:00:00 | | 2005-02-23 | 4,958,400 | 20.90 | 21.26 | 20.41 | 21.17 | 00:00:00 | | 2005-02-24 | 3,127,400 | 21.13 | 21.38 | 20.78 | 21.28 | 00:00:00 | | 2005-02-25 | 8,667,800 | 21.90 | 22.00 | 21.19 | 21.29 | 00:00:00 | | 2005-02-28 | 6,892,400 | 21.37 | 21.63 | 20.95 | 21.33 | 00:00:00 | | 2005-03-01 | 4,256,800 | 21.43 | 21.51 | 21.28 | 21.35 | 00:00:00 | | 2005-03-02 | 3,391,700 | 21.35 | 21.49 | 21.15 | 21.26 | 00:00:00 | | 2005-03-03 | 9,005,400 | 21.44 | 21.64 | 21.36 | 21.54 | 00:00:00 | | 2005-03-04 | 3,091,800 | 21.73 | 21.74 | 21.46 | 21.59 | 00:00:00 | | 2005-03-07 | 4,715,200 | 21.52 | 22.00 | 21.52 | 21.90 | 00:00:00 | | 2005-03-08 | 11,035,800 | 21.85 | 21.92 | 21.59 | 21.70 | 00:00:00 | | 2005-03-09 | 8,885,800 | 21.63 | 21.91 | 21.61 | 21.86 | 00:00:00 | | 2005-03-10 | 10,675,200 | 21.93 | 22.18 | 21.89 | 22.15 | 00:00:00 | | 2005-03-11 | 8,562,200 | 22.24 | 22.68 | 22.16 | 22.58 | 00:00:00 | | 2005-03-14 | 5,336,100 | 22.57 | 22.70 | 22.39 | 22.49 | 00:00:00 | | 2005-03-15 | 3,605,600 | 22.45 | 22.46 | 22.04 | 22.17 | 00:00:00 | | 2005-03-16 | 5,514,700 | 22.02 | 22.10 | 21.67 | 21.86 | 00:00:00 | | 2005-03-17 | 4,078,000 | 21.82 | 21.85 | 21.45 | 21.67 | 00:00:00 | | 2005-03-18 | 12,457,300 | 21.68 | 21.82 | 21.25 | 21.49 | 00:00:00 | | 2005-03-21 | 7,202,100 | 21.90 | 21.93 | 21.03 | 21.34 | 00:00:00 | | 2005-03-22 | 5,719,900 | 21.58 | 21.64 | 21.25 | 21.30 | 00:00:00 | | 2005-03-23 | 6,584,800 | 21.28 | 21.37 | 21.10 | 21.12 | 00:00:00 | | 2005-03-24 | 3,771,200 | 21.17 | 21.35 | 20.97 | 21.35 | 00:00:00 | | 2005-03-28 | 4,573,600 | 21.45 | 21.78 | 21.42 | 21.64 | 00:00:00 | | 2005-03-29 | 3,175,800 | 21.58 | 21.75 | 21.42 | 21.54 | 00:00:00 | | 2005-03-30 | 3,327,600 | 21.53 | 21.98 | 21.39 | 21.81 | 00:00:00 | | 2005-03-31 | 4,906,800 | 21.80 | 22.03 | 21.66 | 21.84 | 00:00:00 | | 2005-04-01 | 4,150,500 | 21.82 | 21.90 | 21.26 | 21.51 | 00:00:00 | | 2005-04-04 | 4,764,700 | 21.68 | 21.85 | 21.30 | 21.49 | 00:00:00 | | 2005-04-05 | 7,226,600 | 21.57 | 22.03 | 21.55 | 21.90 | 00:00:00 | | 2005-04-06 | 8,223,900 | 22.15 | 22.22 | 21.58 | 21.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
