|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 8,223,900 | 22.15 | 22.22 | 21.58 | 21.61 | 00:00:00 | 2005-04-07 | 6,251,700 | 21.09 | 21.97 | 21.05 | 21.67 | 00:00:00 | 2005-04-08 | 3,253,200 | 21.55 | 21.66 | 21.41 | 21.42 | 00:00:00 | 2005-04-11 | 2,753,700 | 21.42 | 21.62 | 21.18 | 21.39 | 00:00:00 | 2005-04-12 | 4,668,500 | 21.32 | 21.88 | 21.31 | 21.75 | 00:00:00 | 2005-04-13 | 11,653,400 | 21.84 | 21.90 | 21.35 | 21.51 | 00:00:00 | 2005-04-14 | 5,486,700 | 21.41 | 21.53 | 21.34 | 21.34 | 00:00:00 | 2005-04-15 | 5,106,100 | 21.24 | 21.40 | 20.95 | 21.02 | 00:00:00 | 2005-04-18 | 5,206,200 | 20.92 | 21.04 | 20.71 | 20.94 | 00:00:00 | 2005-04-19 | 5,824,700 | 20.95 | 21.42 | 20.85 | 21.37 | 00:00:00 | 2005-04-20 | 6,343,100 | 21.28 | 21.32 | 20.73 | 20.77 | 00:00:00 | 2005-04-21 | 5,158,900 | 20.90 | 21.42 | 20.88 | 21.40 | 00:00:00 | 2005-04-22 | 5,282,600 | 21.20 | 21.46 | 21.00 | 21.29 | 00:00:00 | 2005-04-25 | 6,488,100 | 21.37 | 21.95 | 21.34 | 21.87 | 00:00:00 | 2005-04-26 | 3,415,500 | 21.88 | 21.93 | 21.74 | 21.80 | 00:00:00 | 2005-04-27 | 4,656,000 | 21.77 | 21.85 | 21.45 | 21.77 | 00:00:00 | 2005-04-28 | 4,117,900 | 21.62 | 21.86 | 21.37 | 21.38 | 00:00:00 | 2005-04-29 | 5,354,900 | 21.52 | 21.63 | 20.92 | 21.35 | 00:00:00 | 2005-05-02 | 4,023,600 | 21.30 | 21.56 | 21.19 | 21.35 | 00:00:00 | 2005-05-03 | 4,310,000 | 21.28 | 21.70 | 21.17 | 21.46 | 00:00:00 | 2005-05-04 | 5,721,600 | 21.46 | 21.88 | 21.35 | 21.39 | 00:00:00 | 2005-05-05 | 5,243,000 | 21.23 | 21.60 | 21.20 | 21.39 | 00:00:00 | 2005-05-06 | 5,791,500 | 21.27 | 21.46 | 20.88 | 20.98 | 00:00:00 | 2005-05-09 | 6,492,800 | 20.92 | 21.13 | 20.79 | 21.13 | 00:00:00 | 2005-05-10 | 4,446,000 | 20.92 | 21.06 | 20.91 | 20.92 | 00:00:00 | 2005-05-11 | 4,644,000 | 20.95 | 21.18 | 20.90 | 21.00 | 00:00:00 | 2005-05-12 | 4,925,600 | 20.97 | 21.18 | 20.90 | 20.90 | 00:00:00 | 2005-05-13 | 4,547,600 | 20.91 | 20.99 | 20.32 | 20.60 | 00:00:00 | 2005-05-16 | 4,031,400 | 20.64 | 21.03 | 20.50 | 21.00 | 00:00:00 | 2005-05-17 | 5,511,100 | 20.85 | 21.30 | 20.85 | 21.24 | 00:00:00 | 2005-05-18 | 4,298,800 | 21.34 | 21.54 | 21.30 | 21.54 | 00:00:00 | 2005-05-19 | 4,069,800 | 21.54 | 21.85 | 21.38 | 21.74 | 00:00:00 | 2005-05-20 | 9,481,600 | 21.72 | 21.73 | 21.00 | 21.46 | 00:00:00 | 2005-05-23 | 2,620,300 | 21.53 | 21.78 | 21.43 | 21.63 | 00:00:00 | 2005-05-24 | 3,059,700 | 21.65 | 21.65 | 21.33 | 21.49 | 00:00:00 | 2005-05-25 | 3,374,100 | 21.36 | 21.73 | 21.26 | 21.59 | 00:00:00 | 2005-05-26 | 2,915,400 | 21.61 | 21.73 | 21.28 | 21.36 | 00:00:00 | 2005-05-27 | 2,704,900 | 21.28 | 21.41 | 21.15 | 21.19 | 00:00:00 | 2005-05-31 | 3,076,800 | 21.21 | 21.30 | 20.95 | 21.00 | 00:00:00 | 2005-06-01 | 2,857,500 | 20.90 | 21.36 | 20.90 | 21.35 | 00:00:00 | 2005-06-02 | 4,947,900 | 20.25 | 21.35 | 20.00 | 21.24 | 00:00:00 | 2005-06-03 | 3,055,600 | 21.10 | 21.26 | 20.75 | 20.84 | 00:00:00 | 2005-06-06 | 3,165,800 | 20.82 | 21.18 | 20.81 | 21.03 | 00:00:00 | 2005-06-07 | 3,915,300 | 21.03 | 21.25 | 21.03 | 21.10 | 00:00:00 | 2005-06-08 | 3,374,800 | 21.13 | 21.18 | 20.89 | 20.89 | 00:00:00 | 2005-06-09 | 3,572,900 | 20.91 | 21.15 | 20.83 | 21.08 | 00:00:00 | 2005-06-10 | 3,507,000 | 21.05 | 21.20 | 20.85 | 20.99 | 00:00:00 | 2005-06-13 | 3,530,300 | 20.86 | 21.03 | 20.85 | 20.98 | 00:00:00 | 2005-06-14 | 3,343,600 | 20.85 | 21.30 | 20.85 | 21.29 | 00:00:00 | 2005-06-15 | 4,154,300 | 21.19 | 21.27 | 20.86 | 21.08 | 00:00:00 | 2005-06-16 | 4,389,300 | 20.90 | 20.98 | 20.82 | 20.88 | 00:00:00 | 2005-06-17 | 6,494,700 | 21.11 | 21.11 | 20.71 | 20.95 | 00:00:00 | 2005-06-20 | 3,937,200 | 20.79 | 20.86 | 20.56 | 20.80 | 00:00:00 | 2005-06-21 | 3,287,400 | 20.79 | 20.92 | 20.60 | 20.84 | 00:00:00 | 2005-06-22 | 2,404,500 | 20.86 | 21.02 | 20.80 | 20.88 | 00:00:00 | 2005-06-23 | 2,538,200 | 20.85 | 20.94 | 20.32 | 20.32 | 00:00:00 | 2005-06-24 | 4,787,900 | 20.20 | 20.34 | 19.90 | 19.91 | 00:00:00 | 2005-06-27 | 6,226,400 | 19.90 | 19.98 | 19.52 | 19.55 | 00:00:00 | 2005-06-28 | 6,348,700 | 19.54 | 20.02 | 19.52 | 19.95 | 00:00:00 | 2005-06-29 | 4,332,100 | 20.00 | 20.14 | 19.92 | 20.09 | 00:00:00 | 2005-06-30 | 7,124,000 | 19.93 | 20.10 | 19.65 | 19.75 | 00:00:00 | 2005-07-01 | 2,953,200 | 19.88 | 19.91 | 19.68 | 19.82 | 00:00:00 | 2005-07-05 | 4,584,000 | 19.70 | 20.38 | 19.70 | 20.26 | 00:00:00 | 2005-07-06 | 5,810,600 | 20.23 | 20.31 | 19.58 | 20.23 | 00:00:00 | 2005-07-07 | 11,506,400 | 20.40 | 21.25 | 20.15 | 20.99 | 00:00:00 | 2005-07-08 | 4,965,000 | 20.90 | 21.15 | 20.70 | 20.97 | 00:00:00 | 2005-07-11 | 3,047,200 | 21.00 | 21.12 | 20.82 | 20.94 | 00:00:00 | 2005-07-12 | 2,944,700 | 20.87 | 21.11 | 20.87 | 21.03 | 00:00:00 | 2005-07-13 | 4,583,700 | 21.00 | 21.05 | 20.77 | 20.85 | 00:00:00 | 2005-07-14 | 4,477,900 | 20.90 | 21.00 | 20.55 | 20.70 | 00:00:00 | 2005-07-15 | 3,047,000 | 20.71 | 20.78 | 20.52 | 20.72 | 00:00:00 | 2005-07-18 | 1,386,500 | 20.60 | 20.73 | 20.53 | 20.67 | 00:00:00 | 2005-07-19 | 2,217,100 | 20.69 | 20.75 | 20.59 | 20.71 | 00:00:00 | 2005-07-20 | 2,402,900 | 20.65 | 20.94 | 20.54 | 20.90 | 00:00:00 | 2005-07-21 | 4,096,900 | 20.90 | 21.02 | 20.71 | 20.99 | 00:00:00 | 2005-07-22 | 3,333,500 | 21.00 | 21.40 | 20.93 | 21.36 | 00:00:00 | 2005-07-25 | 2,013,700 | 21.29 | 21.39 | 21.04 | 21.13 | 00:00:00 | 2005-07-26 | 3,223,400 | 21.15 | 21.15 | 20.79 | 20.80 | 00:00:00 | 2005-07-27 | 2,582,400 | 20.89 | 21.20 | 20.80 | 21.15 | 00:00:00 | 2005-07-28 | 3,105,500 | 21.19 | 21.52 | 21.18 | 21.51 | 00:00:00 | 2005-07-29 | 2,446,800 | 21.42 | 21.47 | 21.10 | 21.11 | 00:00:00 | 2005-08-01 | 4,645,000 | 21.15 | 21.41 | 21.02 | 21.33 | 00:00:00 | 2005-08-02 | 2,193,800 | 21.34 | 21.38 | 21.16 | 21.26 | 00:00:00 | 2005-08-03 | 3,188,100 | 21.17 | 21.19 | 20.71 | 20.94 | 00:00:00 | 2005-08-04 | 6,983,000 | 20.25 | 20.75 | 20.07 | 20.69 | 00:00:00 | 2005-08-05 | 2,812,800 | 20.79 | 20.83 | 20.45 | 20.62 | 00:00:00 | 2005-08-08 | 9,295,000 | 20.77 | 21.80 | 20.45 | 21.35 | 00:00:00 | 2005-08-09 | 6,938,500 | 21.60 | 22.19 | 21.40 | 21.46 | 00:00:00 | 2005-08-10 | 3,810,100 | 21.65 | 22.00 | 21.53 | 21.76 | 00:00:00 | 2005-08-11 | 3,381,800 | 21.85 | 21.99 | 21.31 | 21.65 | 00:00:00 | 2005-08-12 | 2,410,000 | 21.62 | 21.79 | 21.52 | 21.63 | 00:00:00 | 2005-08-15 | 2,202,000 | 21.59 | 21.68 | 21.24 | 21.64 | 00:00:00 | 2005-08-16 | 3,067,300 | 21.62 | 21.64 | 20.84 | 20.93 | 00:00:00 | 2005-08-17 | 4,475,300 | 20.85 | 21.15 | 20.47 | 20.47 | 00:00:00 | 2005-08-18 | 5,410,700 | 20.55 | 20.78 | 20.11 | 20.15 | 00:00:00 | 2005-08-19 | 11,609,000 | 20.16 | 20.16 | 19.37 | 19.74 | 00:00:00 | 2005-08-22 | 4,332,300 | 19.75 | 19.93 | 19.46 | 19.57 | 00:00:00 | 2005-08-23 | 4,571,100 | 19.61 | 19.73 | 19.42 | 19.44 | 00:00:00 | 2005-08-24 | 6,203,100 | 19.43 | 19.56 | 19.10 | 19.16 | 00:00:00 | 2005-08-25 | 5,545,600 | 19.13 | 19.36 | 19.05 | 19.10 | 00:00:00 | 2005-08-26 | 3,454,900 | 19.16 | 19.22 | 18.98 | 18.98 | 00:00:00 | 2005-08-29 | 4,137,400 | 18.96 | 19.23 | 18.85 | 19.15 | 00:00:00 | 2005-08-30 | 7,446,600 | 19.07 | 19.15 | 18.49 | 18.71 | 00:00:00 | 2005-08-31 | 5,852,200 | 18.65 | 19.01 | 18.51 | 19.01 | 00:00:00 | 2005-09-01 | 11,997,600 | 18.50 | 18.89 | 18.32 | 18.38 | 00:00:00 | 2005-09-02 | 5,626,600 | 18.38 | 18.56 | 18.22 | 18.52 | 00:00:00 | 2005-09-06 | 5,004,400 | 18.63 | 18.95 | 18.60 | 18.89 | 00:00:00 | 2005-09-07 | 3,290,500 | 18.81 | 19.06 | 18.73 | 19.06 | 00:00:00 | 2005-09-08 | 4,334,100 | 19.15 | 19.15 | 18.85 | 18.90 | 00:00:00 | 2005-09-09 | 2,749,200 | 18.99 | 18.99 | 18.82 | 18.95 | 00:00:00 | 2005-09-12 | 2,608,200 | 18.86 | 18.95 | 18.76 | 18.91 | 00:00:00 | 2005-09-13 | 4,476,600 | 18.65 | 18.96 | 18.50 | 18.79 | 00:00:00 | 2005-09-14 | 3,464,800 | 18.70 | 18.79 | 18.50 | 18.52 | 00:00:00 | 2005-09-15 | 4,165,500 | 18.55 | 18.65 | 18.20 | 18.29 | 00:00:00 | 2005-09-16 | 17,829,600 | 18.30 | 18.59 | 17.95 | 18.00 | 00:00:00 | 2005-09-19 | 4,842,200 | 18.04 | 18.06 | 17.70 | 17.86 | 00:00:00 | 2005-09-20 | 5,987,500 | 17.84 | 17.99 | 17.30 | 17.39 | 00:00:00 | 2005-09-21 | 5,792,700 | 17.28 | 17.33 | 16.91 | 17.02 | 00:00:00 | 2005-09-22 | 7,109,500 | 17.12 | 17.54 | 16.86 | 17.21 | 00:00:00 | 2005-09-23 | 6,639,600 | 17.22 | 17.33 | 16.70 | 17.10 | 00:00:00 | 2005-09-26 | 4,264,500 | 17.35 | 17.55 | 17.08 | 17.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|