|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,191,400 | 18.17 | 18.36 | 18.16 | 18.25 | 00:00:00 | | 2006-03-21 | 3,257,500 | 18.29 | 18.32 | 17.97 | 17.99 | 00:00:00 | | 2006-03-22 | 2,173,200 | 17.93 | 18.32 | 17.93 | 18.26 | 00:00:00 | | 2006-03-23 | 2,779,100 | 18.16 | 18.34 | 18.14 | 18.28 | 00:00:00 | | 2006-03-24 | 2,454,100 | 18.20 | 18.26 | 18.10 | 18.15 | 00:00:00 | | 2006-03-27 | 3,051,800 | 18.10 | 18.42 | 18.09 | 18.35 | 00:00:00 | | 2006-03-28 | 3,926,900 | 18.43 | 18.43 | 18.07 | 18.13 | 00:00:00 | | 2006-03-29 | 3,766,700 | 18.12 | 18.23 | 18.03 | 18.03 | 00:00:00 | | 2006-03-30 | 4,638,500 | 17.97 | 18.39 | 17.95 | 18.34 | 00:00:00 | | 2006-03-31 | 7,219,200 | 18.27 | 18.80 | 18.20 | 18.68 | 00:00:00 | | 2006-04-03 | 7,378,300 | 19.08 | 19.10 | 18.47 | 18.49 | 00:00:00 | | 2006-04-04 | 3,723,300 | 18.46 | 18.78 | 18.34 | 18.70 | 00:00:00 | | 2006-04-05 | 3,746,700 | 18.66 | 18.85 | 18.56 | 18.66 | 00:00:00 | | 2006-04-06 | 7,763,400 | 18.27 | 18.66 | 18.24 | 18.57 | 00:00:00 | | 2006-04-07 | 5,173,700 | 18.71 | 18.71 | 18.19 | 18.21 | 00:00:00 | | 2006-04-10 | 6,293,100 | 18.20 | 18.21 | 17.70 | 17.87 | 00:00:00 | | 2006-04-11 | 5,493,900 | 17.82 | 18.07 | 17.68 | 17.95 | 00:00:00 | | 2006-04-12 | 5,580,000 | 17.56 | 18.00 | 17.56 | 17.71 | 00:00:00 | | 2006-04-13 | 6,796,200 | 17.72 | 17.83 | 17.64 | 17.67 | 00:00:00 | | 2006-04-17 | 4,458,300 | 17.64 | 17.80 | 17.34 | 17.55 | 00:00:00 | | 2006-04-18 | 4,972,900 | 17.54 | 17.80 | 17.51 | 17.69 | 00:00:00 | | 2006-04-19 | 6,276,600 | 17.70 | 17.90 | 17.65 | 17.81 | 00:00:00 | | 2006-04-20 | 4,328,900 | 17.83 | 18.00 | 17.80 | 17.94 | 00:00:00 | | 2006-04-21 | 3,868,700 | 18.07 | 18.07 | 17.80 | 17.92 | 00:00:00 | | 2006-04-24 | 3,688,700 | 17.92 | 18.03 | 17.84 | 17.93 | 00:00:00 | | 2006-04-25 | 3,566,600 | 17.95 | 18.08 | 17.83 | 18.01 | 00:00:00 | | 2006-04-26 | 6,349,400 | 17.99 | 18.25 | 17.97 | 18.02 | 00:00:00 | | 2006-04-27 | 5,175,600 | 18.00 | 18.10 | 17.90 | 17.99 | 00:00:00 | | 2006-04-28 | 5,297,100 | 17.94 | 18.11 | 17.93 | 18.09 | 00:00:00 | | 2006-05-01 | 6,555,700 | 18.17 | 18.35 | 18.07 | 18.15 | 00:00:00 | | 2006-05-02 | 5,837,900 | 18.19 | 18.24 | 17.99 | 18.02 | 00:00:00 | | 2006-05-03 | 5,712,200 | 18.02 | 18.07 | 17.98 | 18.03 | 00:00:00 | | 2006-05-04 | 4,675,500 | 18.45 | 18.49 | 18.03 | 18.16 | 00:00:00 | | 2006-05-05 | 3,950,600 | 18.15 | 18.37 | 18.00 | 18.37 | 00:00:00 | | 2006-05-08 | 6,753,900 | 18.40 | 18.86 | 18.37 | 18.49 | 00:00:00 | | 2006-05-09 | 3,974,700 | 18.43 | 18.48 | 18.24 | 18.31 | 00:00:00 | | 2006-05-10 | 4,635,200 | 18.24 | 18.33 | 18.07 | 18.25 | 00:00:00 | | 2006-05-11 | 4,144,800 | 18.13 | 18.20 | 17.98 | 18.00 | 00:00:00 | | 2006-05-12 | 5,777,100 | 18.00 | 18.05 | 17.80 | 17.85 | 00:00:00 | | 2006-05-15 | 3,983,400 | 17.87 | 18.09 | 17.79 | 18.01 | 00:00:00 | | 2006-05-16 | 6,178,100 | 17.97 | 18.07 | 17.95 | 17.96 | 00:00:00 | | 2006-05-17 | 5,263,800 | 17.86 | 17.98 | 17.76 | 17.81 | 00:00:00 | | 2006-05-18 | 5,931,000 | 17.87 | 18.00 | 17.75 | 17.92 | 00:00:00 | | 2006-05-19 | 10,528,200 | 18.50 | 18.78 | 18.28 | 18.48 | 00:00:00 | | 2006-05-22 | 6,034,600 | 18.38 | 18.70 | 18.12 | 18.63 | 00:00:00 | | 2006-05-23 | 8,298,900 | 18.69 | 18.88 | 18.60 | 18.62 | 00:00:00 | | 2006-05-24 | 4,738,400 | 18.63 | 18.63 | 18.08 | 18.27 | 00:00:00 | | 2006-05-25 | 3,157,700 | 18.28 | 18.39 | 18.13 | 18.26 | 00:00:00 | | 2006-05-26 | 2,330,400 | 18.33 | 18.42 | 18.20 | 18.34 | 00:00:00 | | 2006-05-30 | 3,697,300 | 18.20 | 18.21 | 17.86 | 17.93 | 00:00:00 | | 2006-05-31 | 4,631,800 | 17.95 | 18.23 | 17.88 | 18.20 | 00:00:00 | | 2006-06-01 | 4,867,500 | 18.10 | 18.29 | 17.85 | 18.00 | 00:00:00 | | 2006-06-02 | 6,409,600 | 17.97 | 17.99 | 17.41 | 17.89 | 00:00:00 | | 2006-06-05 | 3,131,800 | 17.81 | 17.85 | 17.42 | 17.42 | 00:00:00 | | 2006-06-06 | 4,394,300 | 17.39 | 17.70 | 17.23 | 17.47 | 00:00:00 | | 2006-06-07 | 4,166,300 | 17.53 | 17.69 | 17.47 | 17.56 | 00:00:00 | | 2006-06-08 | 4,352,900 | 17.50 | 17.60 | 17.30 | 17.41 | 00:00:00 | | 2006-06-09 | 4,899,000 | 17.38 | 17.92 | 17.33 | 17.79 | 00:00:00 | | 2006-06-12 | 3,015,500 | 17.79 | 17.80 | 17.36 | 17.38 | 00:00:00 | | 2006-06-13 | 3,951,600 | 17.38 | 17.67 | 17.21 | 17.30 | 00:00:00 | | 2006-06-14 | 3,999,600 | 17.28 | 17.53 | 17.18 | 17.25 | 00:00:00 | | 2006-06-15 | 6,512,500 | 17.25 | 17.70 | 17.23 | 17.58 | 00:00:00 | | 2006-06-16 | 5,598,700 | 17.59 | 17.77 | 17.49 | 17.60 | 00:00:00 | | 2006-06-19 | 3,367,400 | 17.73 | 17.83 | 17.32 | 17.40 | 00:00:00 | | 2006-06-20 | 3,932,500 | 17.36 | 17.67 | 17.26 | 17.61 | 00:00:00 | | 2006-06-21 | 6,163,900 | 17.57 | 17.64 | 17.41 | 17.48 | 00:00:00 | | 2006-06-22 | 3,431,900 | 17.45 | 17.52 | 17.27 | 17.40 | 00:00:00 | | 2006-06-23 | 2,304,900 | 17.37 | 17.63 | 17.31 | 17.53 | 00:00:00 | | 2006-06-26 | 3,135,300 | 17.50 | 17.65 | 17.28 | 17.30 | 00:00:00 | | 2006-06-27 | 6,608,300 | 17.25 | 17.32 | 16.89 | 16.92 | 00:00:00 | | 2006-06-28 | 2,691,200 | 17.03 | 17.15 | 16.83 | 16.89 | 00:00:00 | | 2006-06-29 | 3,123,000 | 17.00 | 17.46 | 16.90 | 17.44 | 00:00:00 | | 2006-06-30 | 4,122,500 | 17.37 | 17.44 | 17.26 | 17.40 | 00:00:00 | | 2006-07-03 | 1,620,800 | 17.53 | 17.60 | 17.15 | 17.24 | 00:00:00 | | 2006-07-05 | 4,719,400 | 17.25 | 17.35 | 16.93 | 17.03 | 00:00:00 | | 2006-07-06 | 4,696,300 | 17.03 | 17.10 | 16.78 | 16.95 | 00:00:00 | | 2006-07-07 | 6,068,900 | 16.96 | 16.99 | 16.52 | 16.62 | 00:00:00 | | 2006-07-10 | 8,149,400 | 16.65 | 17.75 | 16.64 | 17.57 | 00:00:00 | | 2006-07-11 | 5,568,400 | 17.47 | 17.62 | 17.00 | 17.29 | 00:00:00 | | 2006-07-12 | 5,116,600 | 17.35 | 17.45 | 16.81 | 16.95 | 00:00:00 | | 2006-07-13 | 5,749,300 | 16.90 | 16.97 | 16.20 | 16.51 | 00:00:00 | | 2006-07-14 | 4,115,000 | 16.52 | 16.53 | 16.07 | 16.36 | 00:00:00 | | 2006-07-17 | 7,615,500 | 16.40 | 16.68 | 16.35 | 16.38 | 00:00:00 | | 2006-07-18 | 5,721,600 | 16.37 | 16.55 | 15.91 | 16.22 | 00:00:00 | | 2006-07-19 | 7,084,500 | 16.25 | 16.80 | 16.25 | 16.73 | 00:00:00 | | 2006-07-20 | 6,291,000 | 16.73 | 17.00 | 16.45 | 16.47 | 00:00:00 | | 2006-07-21 | 4,331,500 | 16.48 | 16.51 | 16.24 | 16.26 | 00:00:00 | | 2006-07-24 | 5,429,000 | 16.26 | 17.08 | 16.26 | 16.80 | 00:00:00 | | 2006-07-25 | 7,015,900 | 16.89 | 17.15 | 16.65 | 16.88 | 00:00:00 | | 2006-07-26 | 4,175,800 | 16.94 | 17.10 | 16.73 | 17.01 | 00:00:00 | | 2006-07-27 | 3,138,500 | 17.07 | 17.16 | 16.50 | 16.55 | 00:00:00 | | 2006-07-28 | 4,349,500 | 16.70 | 17.23 | 16.60 | 17.12 | 00:00:00 | | 2006-07-31 | 5,842,400 | 17.11 | 17.66 | 17.11 | 17.35 | 00:00:00 | | 2006-08-01 | 5,249,400 | 17.17 | 17.18 | 16.87 | 16.89 | 00:00:00 | | 2006-08-02 | 3,790,800 | 16.05 | 17.50 | 16.05 | 17.12 | 00:00:00 | | 2006-08-03 | 10,128,700 | 16.50 | 16.81 | 16.25 | 16.61 | 00:00:00 | | 2006-08-04 | 4,050,300 | 16.86 | 17.05 | 16.63 | 16.75 | 00:00:00 | | 2006-08-07 | 3,186,200 | 16.75 | 16.92 | 16.63 | 16.90 | 00:00:00 | | 2006-08-08 | 6,622,800 | 16.93 | 16.99 | 16.59 | 16.80 | 00:00:00 | | 2006-08-09 | 3,638,000 | 16.87 | 16.99 | 16.58 | 16.60 | 00:00:00 | | 2006-08-10 | 3,532,700 | 16.57 | 16.92 | 16.57 | 16.81 | 00:00:00 | | 2006-08-11 | 3,377,100 | 16.75 | 16.98 | 16.71 | 16.90 | 00:00:00 | | 2006-08-14 | 6,894,700 | 17.00 | 17.12 | 16.93 | 17.00 | 00:00:00 | | 2006-08-15 | 3,259,200 | 17.00 | 17.30 | 16.92 | 17.25 | 00:00:00 | | 2006-08-16 | 3,887,800 | 17.20 | 17.48 | 17.11 | 17.38 | 00:00:00 | | 2006-08-17 | 5,226,700 | 17.41 | 17.72 | 17.20 | 17.30 | 00:00:00 | | 2006-08-18 | 20,886,500 | 16.65 | 16.82 | 16.46 | 16.65 | 00:00:00 | | 2006-08-21 | 5,337,000 | 16.55 | 16.97 | 16.55 | 16.87 | 00:00:00 | | 2006-08-22 | 8,110,900 | 16.91 | 16.97 | 16.75 | 16.80 | 00:00:00 | | 2006-08-23 | 8,745,100 | 16.75 | 16.84 | 16.48 | 16.52 | 00:00:00 | | 2006-08-24 | 8,363,800 | 16.51 | 16.60 | 16.41 | 16.57 | 00:00:00 | | 2006-08-25 | 6,635,700 | 16.48 | 16.76 | 16.45 | 16.61 | 00:00:00 | | 2006-08-28 | 4,201,900 | 16.67 | 17.03 | 16.62 | 16.85 | 00:00:00 | | 2006-08-29 | 5,511,300 | 16.93 | 17.07 | 16.87 | 16.96 | 00:00:00 | | 2006-08-30 | 7,944,200 | 17.01 | 17.27 | 16.96 | 17.22 | 00:00:00 | | 2006-08-31 | 15,874,000 | 17.15 | 17.15 | 16.77 | 16.81 | 00:00:00 | | 2006-09-01 | 4,638,900 | 16.94 | 17.00 | 16.81 | 16.90 | 00:00:00 | | 2006-09-05 | 10,233,400 | 16.97 | 17.02 | 16.71 | 16.75 | 00:00:00 | | 2006-09-06 | 10,410,500 | 16.76 | 16.95 | 16.61 | 16.92 | 00:00:00 | | 2006-09-07 | 11,424,300 | 16.92 | 17.00 | 16.71 | 16.73 | 00:00:00 | | 2006-09-08 | 5,255,800 | 16.61 | 16.91 | 16.41 | 16.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
