|
 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 | | 2005-09-26 | 4,264,500 | 17.35 | 17.55 | 17.08 | 17.19 | 00:00:00 | | 2005-09-27 | 3,425,600 | 17.22 | 17.30 | 16.97 | 17.15 | 00:00:00 | | 2005-09-28 | 4,019,100 | 17.13 | 17.27 | 16.92 | 17.03 | 00:00:00 | | 2005-09-29 | 5,199,400 | 17.04 | 17.49 | 16.87 | 17.31 | 00:00:00 | | 2005-09-30 | 2,978,200 | 17.25 | 17.58 | 17.22 | 17.43 | 00:00:00 | | 2005-10-03 | 3,742,900 | 17.56 | 17.75 | 17.34 | 17.42 | 00:00:00 | | 2005-10-04 | 4,502,400 | 17.47 | 17.74 | 17.26 | 17.28 | 00:00:00 | | 2005-10-05 | 3,758,300 | 17.35 | 17.35 | 16.93 | 16.93 | 00:00:00 | | 2005-10-06 | 5,987,000 | 16.81 | 17.35 | 16.75 | 16.91 | 00:00:00 | | 2005-10-07 | 4,683,500 | 17.04 | 17.15 | 16.68 | 16.73 | 00:00:00 | | 2005-10-10 | 4,531,700 | 16.80 | 16.83 | 16.51 | 16.51 | 00:00:00 | | 2005-10-11 | 5,374,400 | 16.52 | 16.65 | 16.16 | 16.25 | 00:00:00 | | 2005-10-12 | 6,234,600 | 16.25 | 16.25 | 15.90 | 16.18 | 00:00:00 | | 2005-10-13 | 5,432,800 | 16.21 | 16.24 | 16.00 | 16.09 | 00:00:00 | | 2005-10-14 | 4,653,700 | 16.17 | 16.20 | 15.98 | 16.18 | 00:00:00 | | 2005-10-17 | 3,489,800 | 16.17 | 16.35 | 15.99 | 16.22 | 00:00:00 | | 2005-10-18 | 6,204,600 | 16.17 | 16.24 | 15.98 | 16.00 | 00:00:00 | | 2005-10-19 | 3,838,100 | 16.00 | 16.24 | 15.90 | 16.20 | 00:00:00 | | 2005-10-20 | 5,117,400 | 16.15 | 16.56 | 16.10 | 16.19 | 00:00:00 | | 2005-10-21 | 5,214,500 | 16.43 | 16.60 | 16.19 | 16.34 | 00:00:00 | | 2005-10-24 | 4,443,800 | 16.39 | 16.89 | 16.39 | 16.86 | 00:00:00 | | 2005-10-25 | 5,591,600 | 16.82 | 16.93 | 16.51 | 16.80 | 00:00:00 | | 2005-10-26 | 3,561,500 | 16.75 | 17.12 | 16.70 | 16.90 | 00:00:00 | | 2005-10-27 | 3,936,100 | 16.90 | 17.00 | 16.54 | 16.56 | 00:00:00 | | 2005-10-28 | 2,370,500 | 16.58 | 16.95 | 16.55 | 16.87 | 00:00:00 | | 2005-10-31 | 4,009,300 | 17.00 | 17.39 | 17.00 | 17.28 | 00:00:00 | | 2005-11-01 | 3,312,400 | 17.28 | 17.30 | 16.99 | 17.11 | 00:00:00 | | 2005-11-02 | 6,932,200 | 17.12 | 17.24 | 16.99 | 17.00 | 00:00:00 | | 2005-11-03 | 8,605,400 | 17.10 | 17.80 | 16.99 | 17.10 | 00:00:00 | | 2005-11-04 | 8,146,400 | 17.15 | 17.37 | 17.10 | 17.27 | 00:00:00 | | 2005-11-07 | 7,864,900 | 17.35 | 18.08 | 17.35 | 18.08 | 00:00:00 | | 2005-11-08 | 3,649,500 | 18.08 | 18.08 | 17.72 | 17.98 | 00:00:00 | | 2005-11-09 | 2,578,500 | 18.00 | 18.09 | 17.84 | 18.04 | 00:00:00 | | 2005-11-10 | 3,374,100 | 18.01 | 18.53 | 17.95 | 18.53 | 00:00:00 | | 2005-11-11 | 2,270,900 | 18.54 | 18.57 | 18.25 | 18.45 | 00:00:00 | | 2005-11-14 | 3,042,800 | 18.45 | 18.75 | 18.28 | 18.41 | 00:00:00 | | 2005-11-15 | 3,957,800 | 18.25 | 18.26 | 17.76 | 17.88 | 00:00:00 | | 2005-11-16 | 3,557,900 | 17.78 | 18.20 | 17.60 | 18.16 | 00:00:00 | | 2005-11-17 | 3,065,100 | 18.25 | 18.53 | 18.25 | 18.51 | 00:00:00 | | 2005-11-18 | 25,969,600 | 17.00 | 18.00 | 16.71 | 17.06 | 00:00:00 | | 2005-11-21 | 7,306,000 | 17.04 | 17.51 | 17.00 | 17.47 | 00:00:00 | | 2005-11-22 | 8,035,300 | 17.38 | 18.00 | 17.34 | 17.96 | 00:00:00 | | 2005-11-23 | 4,460,300 | 17.96 | 18.19 | 17.64 | 17.68 | 00:00:00 | | 2005-11-25 | 2,334,900 | 17.69 | 17.90 | 17.41 | 17.72 | 00:00:00 | | 2005-11-28 | 6,894,100 | 17.38 | 17.73 | 17.29 | 17.33 | 00:00:00 | | 2005-11-29 | 5,130,100 | 17.36 | 17.79 | 17.36 | 17.69 | 00:00:00 | | 2005-11-30 | 5,749,600 | 17.60 | 17.70 | 17.28 | 17.38 | 00:00:00 | | 2005-12-01 | 5,146,900 | 17.33 | 17.59 | 17.16 | 17.40 | 00:00:00 | | 2005-12-02 | 6,381,400 | 17.80 | 18.14 | 17.60 | 17.79 | 00:00:00 | | 2005-12-05 | 3,522,500 | 17.62 | 17.67 | 17.30 | 17.47 | 00:00:00 | | 2005-12-06 | 4,137,600 | 17.67 | 17.81 | 17.57 | 17.71 | 00:00:00 | | 2005-12-07 | 3,347,800 | 17.69 | 17.87 | 17.58 | 17.70 | 00:00:00 | | 2005-12-08 | 4,914,800 | 17.73 | 17.80 | 17.63 | 17.74 | 00:00:00 | | 2005-12-09 | 3,777,300 | 17.80 | 17.93 | 17.62 | 17.84 | 00:00:00 | | 2005-12-12 | 3,126,500 | 17.83 | 18.03 | 17.70 | 17.75 | 00:00:00 | | 2005-12-13 | 2,713,700 | 17.70 | 17.89 | 17.62 | 17.83 | 00:00:00 | | 2005-12-14 | 5,465,200 | 17.78 | 18.45 | 17.75 | 18.40 | 00:00:00 | | 2005-12-15 | 5,524,700 | 18.39 | 18.42 | 18.09 | 18.18 | 00:00:00 | | 2005-12-16 | 7,567,100 | 18.31 | 18.59 | 18.15 | 18.24 | 00:00:00 | | 2005-12-19 | 2,774,000 | 18.19 | 18.24 | 17.98 | 18.00 | 00:00:00 | | 2005-12-20 | 6,004,100 | 18.00 | 18.00 | 17.61 | 17.69 | 00:00:00 | | 2005-12-21 | 7,078,300 | 17.80 | 17.98 | 17.57 | 17.57 | 00:00:00 | | 2005-12-22 | 4,009,500 | 17.56 | 17.81 | 17.42 | 17.73 | 00:00:00 | | 2005-12-23 | 3,841,700 | 17.75 | 17.82 | 17.63 | 17.64 | 00:00:00 | | 2005-12-27 | 2,673,300 | 17.67 | 17.90 | 17.65 | 17.66 | 00:00:00 | | 2005-12-28 | 3,361,400 | 17.62 | 17.87 | 17.62 | 17.64 | 00:00:00 | | 2005-12-29 | 2,719,900 | 17.61 | 17.90 | 17.61 | 17.81 | 00:00:00 | | 2005-12-30 | 2,550,400 | 17.64 | 17.86 | 17.62 | 17.64 | 00:00:00 | | 2006-01-03 | 5,616,500 | 17.78 | 17.80 | 17.30 | 17.71 | 00:00:00 | | 2006-01-04 | 5,474,000 | 17.65 | 17.72 | 17.43 | 17.62 | 00:00:00 | | 2006-01-05 | 4,198,800 | 17.63 | 17.93 | 17.32 | 17.46 | 00:00:00 | | 2006-01-06 | 4,778,700 | 17.50 | 17.62 | 17.14 | 17.61 | 00:00:00 | | 2006-01-09 | 4,564,100 | 17.50 | 17.70 | 17.41 | 17.62 | 00:00:00 | | 2006-01-10 | 4,060,700 | 17.49 | 17.55 | 17.37 | 17.48 | 00:00:00 | | 2006-01-11 | 10,461,900 | 17.60 | 18.21 | 17.52 | 18.15 | 00:00:00 | | 2006-01-12 | 6,464,100 | 18.01 | 18.10 | 17.65 | 17.86 | 00:00:00 | | 2006-01-13 | 18,915,600 | 17.85 | 18.01 | 17.40 | 17.42 | 00:00:00 | | 2006-01-17 | 4,630,400 | 17.35 | 17.38 | 17.13 | 17.24 | 00:00:00 | | 2006-01-18 | 3,133,900 | 17.20 | 17.51 | 17.05 | 17.19 | 00:00:00 | | 2006-01-19 | 3,812,500 | 17.30 | 17.35 | 17.14 | 17.17 | 00:00:00 | | 2006-01-20 | 4,518,600 | 17.27 | 17.35 | 16.96 | 16.98 | 00:00:00 | | 2006-01-23 | 2,975,100 | 16.94 | 17.12 | 16.83 | 16.90 | 00:00:00 | | 2006-01-24 | 5,353,500 | 16.90 | 17.60 | 16.89 | 17.06 | 00:00:00 | | 2006-01-25 | 4,393,100 | 17.07 | 17.33 | 16.87 | 17.16 | 00:00:00 | | 2006-01-26 | 10,173,200 | 17.17 | 17.22 | 16.90 | 17.12 | 00:00:00 | | 2006-01-27 | 8,187,800 | 17.28 | 17.43 | 17.15 | 17.38 | 00:00:00 | | 2006-01-30 | 8,482,300 | 17.90 | 18.07 | 17.70 | 17.95 | 00:00:00 | | 2006-01-31 | 6,509,600 | 18.00 | 18.24 | 17.92 | 18.09 | 00:00:00 | | 2006-02-01 | 5,057,200 | 18.00 | 18.30 | 17.86 | 17.98 | 00:00:00 | | 2006-02-02 | 15,127,000 | 18.90 | 19.00 | 18.20 | 18.55 | 00:00:00 | | 2006-02-03 | 5,656,200 | 18.35 | 18.70 | 18.25 | 18.63 | 00:00:00 | | 2006-02-06 | 6,356,500 | 18.71 | 18.81 | 18.42 | 18.74 | 00:00:00 | | 2006-02-07 | 3,943,000 | 18.38 | 18.75 | 18.30 | 18.35 | 00:00:00 | | 2006-02-08 | 6,570,100 | 18.60 | 18.60 | 18.03 | 18.14 | 00:00:00 | | 2006-02-09 | 7,877,200 | 18.15 | 18.45 | 18.15 | 18.35 | 00:00:00 | | 2006-02-10 | 6,538,700 | 18.35 | 18.50 | 18.19 | 18.25 | 00:00:00 | | 2006-02-13 | 2,936,000 | 18.25 | 18.30 | 17.90 | 18.00 | 00:00:00 | | 2006-02-14 | 6,977,300 | 18.07 | 18.35 | 17.96 | 18.30 | 00:00:00 | | 2006-02-15 | 4,715,400 | 18.20 | 18.54 | 18.09 | 18.46 | 00:00:00 | | 2006-02-16 | 5,533,200 | 18.54 | 18.84 | 18.44 | 18.71 | 00:00:00 | | 2006-02-17 | 5,607,400 | 18.84 | 18.92 | 18.66 | 18.82 | 00:00:00 | | 2006-02-21 | 6,823,900 | 19.18 | 19.30 | 18.90 | 18.94 | 00:00:00 | | 2006-02-22 | 6,404,600 | 19.04 | 19.35 | 18.85 | 19.14 | 00:00:00 | | 2006-02-23 | 6,472,200 | 19.20 | 19.42 | 19.01 | 19.10 | 00:00:00 | | 2006-02-24 | 11,957,800 | 18.25 | 18.67 | 18.17 | 18.43 | 00:00:00 | | 2006-02-27 | 5,354,900 | 18.43 | 18.66 | 18.35 | 18.59 | 00:00:00 | | 2006-02-28 | 6,692,400 | 18.48 | 18.54 | 18.24 | 18.54 | 00:00:00 | | 2006-03-01 | 6,089,000 | 18.49 | 18.66 | 18.39 | 18.66 | 00:00:00 | | 2006-03-02 | 7,055,200 | 18.01 | 18.45 | 18.00 | 18.28 | 00:00:00 | | 2006-03-03 | 3,211,200 | 18.15 | 18.46 | 18.11 | 18.27 | 00:00:00 | | 2006-03-06 | 5,781,300 | 18.20 | 18.26 | 17.95 | 17.97 | 00:00:00 | | 2006-03-07 | 8,465,600 | 17.85 | 17.94 | 17.35 | 17.57 | 00:00:00 | | 2006-03-08 | 8,055,400 | 17.49 | 17.82 | 17.26 | 17.69 | 00:00:00 | | 2006-03-09 | 6,150,700 | 17.67 | 18.15 | 17.58 | 17.74 | 00:00:00 | | 2006-03-10 | 6,211,800 | 17.76 | 18.06 | 17.75 | 18.01 | 00:00:00 | | 2006-03-13 | 3,971,100 | 18.00 | 18.07 | 17.60 | 17.95 | 00:00:00 | | 2006-03-14 | 5,665,600 | 17.90 | 18.27 | 17.86 | 18.26 | 00:00:00 | | 2006-03-15 | 3,252,500 | 18.19 | 18.29 | 18.13 | 18.19 | 00:00:00 | | 2006-03-16 | 4,392,500 | 18.19 | 18.39 | 18.15 | 18.25 | 00:00:00 | | 2006-03-17 | 4,582,000 | 18.37 | 18.38 | 18.18 | 18.22 | 00:00:00 | | 2006-03-20 | 2,191,400 | 18.17 | 18.36 | 18.16 | 18.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
