|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 5,255,800 | 16.61 | 16.91 | 16.41 | 16.90 | 00:00:00 | | 2006-09-11 | 9,557,100 | 16.85 | 17.07 | 16.77 | 16.90 | 00:00:00 | | 2006-09-12 | 10,570,400 | 16.99 | 17.33 | 16.99 | 17.08 | 00:00:00 | | 2006-09-13 | 12,703,800 | 17.48 | 17.59 | 17.37 | 17.48 | 00:00:00 | | 2006-09-14 | 14,951,400 | 17.49 | 17.78 | 17.47 | 17.68 | 00:00:00 | | 2006-09-15 | 8,216,300 | 17.85 | 17.98 | 17.68 | 17.92 | 00:00:00 | | 2006-09-18 | 14,597,100 | 18.00 | 18.48 | 17.96 | 18.21 | 00:00:00 | | 2006-09-19 | 5,690,500 | 18.28 | 18.45 | 18.09 | 18.16 | 00:00:00 | | 2006-09-20 | 5,901,100 | 18.29 | 18.47 | 18.19 | 18.34 | 00:00:00 | | 2006-09-21 | 4,774,200 | 18.34 | 18.44 | 18.14 | 18.16 | 00:00:00 | | 2006-09-22 | 3,367,500 | 18.08 | 18.43 | 18.03 | 18.39 | 00:00:00 | | 2006-09-25 | 5,817,600 | 18.49 | 18.71 | 18.43 | 18.47 | 00:00:00 | | 2006-09-26 | 3,107,000 | 18.53 | 18.64 | 18.43 | 18.50 | 00:00:00 | | 2006-09-27 | 11,243,300 | 18.90 | 19.44 | 18.90 | 19.07 | 00:00:00 | | 2006-09-28 | 10,550,600 | 19.07 | 19.34 | 19.02 | 19.17 | 00:00:00 | | 2006-09-29 | 4,857,300 | 19.01 | 19.27 | 18.93 | 18.95 | 00:00:00 | | 2006-10-02 | 4,342,200 | 19.13 | 19.20 | 18.87 | 18.93 | 00:00:00 | | 2006-10-03 | 8,621,000 | 18.90 | 19.30 | 18.74 | 19.21 | 00:00:00 | | 2006-10-04 | 5,824,400 | 19.22 | 19.50 | 19.20 | 19.44 | 00:00:00 | | 2006-10-05 | 8,682,900 | 19.36 | 19.36 | 18.85 | 19.26 | 00:00:00 | | 2006-10-06 | 6,438,200 | 19.30 | 19.40 | 19.03 | 19.07 | 00:00:00 | | 2006-10-09 | 9,919,100 | 19.16 | 19.28 | 18.90 | 19.25 | 00:00:00 | | 2006-10-10 | 7,531,200 | 19.25 | 19.74 | 19.21 | 19.62 | 00:00:00 | | 2006-10-11 | 5,299,000 | 19.57 | 19.94 | 19.40 | 19.81 | 00:00:00 | | 2006-10-12 | 3,913,600 | 19.81 | 19.98 | 19.66 | 19.81 | 00:00:00 | | 2006-10-13 | 3,477,000 | 19.72 | 19.92 | 19.62 | 19.85 | 00:00:00 | | 2006-10-16 | 6,287,900 | 19.64 | 19.64 | 19.20 | 19.49 | 00:00:00 | | 2006-10-17 | 4,667,300 | 19.29 | 19.50 | 19.10 | 19.46 | 00:00:00 | | 2006-10-18 | 6,724,300 | 19.47 | 19.73 | 19.42 | 19.56 | 00:00:00 | | 2006-10-19 | 4,739,900 | 19.72 | 19.87 | 19.44 | 19.47 | 00:00:00 | | 2006-10-20 | 7,981,500 | 19.93 | 19.94 | 19.04 | 19.30 | 00:00:00 | | 2006-10-23 | 10,125,600 | 19.82 | 20.13 | 18.96 | 20.06 | 00:00:00 | | 2006-10-24 | 5,613,900 | 19.92 | 20.03 | 19.81 | 19.94 | 00:00:00 | | 2006-10-25 | 4,568,800 | 19.94 | 20.05 | 19.67 | 19.73 | 00:00:00 | | 2006-10-26 | 15,858,800 | 19.97 | 20.67 | 19.70 | 20.51 | 00:00:00 | | 2006-10-27 | 10,158,300 | 20.58 | 20.84 | 20.38 | 20.72 | 00:00:00 | | 2006-10-30 | 10,539,100 | 20.59 | 21.15 | 20.55 | 21.09 | 00:00:00 | | 2006-10-31 | 10,786,000 | 21.00 | 21.39 | 20.71 | 21.02 | 00:00:00 | | 2006-11-01 | 6,984,800 | 21.03 | 21.09 | 20.55 | 20.64 | 00:00:00 | | 2006-11-02 | 17,199,400 | 19.26 | 19.58 | 19.10 | 19.50 | 00:00:00 | | 2006-11-03 | 6,656,300 | 19.65 | 19.75 | 19.44 | 19.57 | 00:00:00 | | 2006-11-06 | 6,250,400 | 19.58 | 19.93 | 19.44 | 19.50 | 00:00:00 | | 2006-11-07 | 8,052,500 | 19.58 | 19.60 | 19.05 | 19.49 | 00:00:00 | | 2006-11-08 | 4,462,400 | 19.11 | 19.63 | 19.11 | 19.48 | 00:00:00 | | 2006-11-09 | 9,559,500 | 19.44 | 20.03 | 19.44 | 20.02 | 00:00:00 | | 2006-11-10 | 7,280,300 | 19.60 | 20.33 | 19.45 | 20.19 | 00:00:00 | | 2006-11-13 | 3,945,800 | 20.09 | 20.25 | 19.82 | 19.85 | 00:00:00 | | 2006-11-14 | 7,163,300 | 19.99 | 20.11 | 19.84 | 19.93 | 00:00:00 | | 2006-11-15 | 4,612,200 | 19.95 | 20.22 | 19.91 | 20.02 | 00:00:00 | | 2006-11-16 | 8,374,700 | 20.00 | 20.05 | 19.54 | 19.80 | 00:00:00 | | 2006-11-17 | 11,209,400 | 19.50 | 20.11 | 19.46 | 19.81 | 00:00:00 | | 2006-11-20 | 6,963,100 | 19.80 | 19.80 | 19.28 | 19.41 | 00:00:00 | | 2006-11-21 | 8,797,200 | 19.36 | 19.40 | 18.97 | 19.04 | 00:00:00 | | 2006-11-22 | 6,346,400 | 19.20 | 19.36 | 18.97 | 19.25 | 00:00:00 | | 2006-11-24 | 1,821,700 | 19.12 | 19.33 | 19.10 | 19.30 | 00:00:00 | | 2006-11-27 | 9,565,000 | 19.40 | 19.54 | 19.06 | 19.07 | 00:00:00 | | 2006-11-28 | 5,243,800 | 19.03 | 19.04 | 18.87 | 19.02 | 00:00:00 | | 2006-11-29 | 6,591,000 | 19.03 | 19.49 | 18.96 | 19.07 | 00:00:00 | | 2006-11-30 | 10,621,500 | 18.50 | 18.93 | 18.40 | 18.72 | 00:00:00 | | 2006-12-01 | 7,224,700 | 18.73 | 19.06 | 18.56 | 18.68 | 00:00:00 | | 2006-12-04 | 2,819,100 | 18.72 | 19.04 | 18.58 | 18.96 | 00:00:00 | | 2006-12-05 | 3,362,800 | 18.90 | 19.06 | 18.74 | 18.89 | 00:00:00 | | 2006-12-06 | 3,145,300 | 18.74 | 18.96 | 18.74 | 18.93 | 00:00:00 | | 2006-12-07 | 18,227,700 | 19.00 | 20.28 | 19.00 | 19.58 | 00:00:00 | | 2006-12-08 | 7,222,500 | 19.58 | 19.81 | 19.45 | 19.66 | 00:00:00 | | 2006-12-11 | 5,450,300 | 19.70 | 19.90 | 19.61 | 19.72 | 00:00:00 | | 2006-12-12 | 3,590,700 | 19.72 | 19.78 | 19.44 | 19.55 | 00:00:00 | | 2006-12-13 | 3,323,800 | 19.75 | 19.79 | 19.45 | 19.57 | 00:00:00 | | 2006-12-14 | 7,129,600 | 20.05 | 20.40 | 19.82 | 20.28 | 00:00:00 | | 2006-12-15 | 8,688,100 | 20.48 | 20.70 | 20.29 | 20.39 | 00:00:00 | | 2006-12-18 | 4,029,400 | 20.50 | 20.70 | 20.10 | 20.19 | 00:00:00 | | 2006-12-19 | 3,652,000 | 20.49 | 20.49 | 19.92 | 20.18 | 00:00:00 | | 2006-12-20 | 3,319,900 | 19.60 | 20.18 | 19.60 | 19.96 | 00:00:00 | | 2006-12-21 | 2,501,600 | 20.44 | 20.68 | 19.70 | 19.90 | 00:00:00 | | 2006-12-22 | 2,443,400 | 19.42 | 20.10 | 19.42 | 19.95 | 00:00:00 | | 2006-12-26 | 2,256,300 | 20.21 | 20.30 | 19.55 | 19.85 | 00:00:00 | | 2006-12-27 | 3,349,700 | 19.98 | 20.00 | 19.60 | 19.84 | 00:00:00 | | 2006-12-28 | 2,611,500 | 19.81 | 20.14 | 19.70 | 19.84 | 00:00:00 | | 2006-12-29 | 3,746,700 | 19.85 | 19.85 | 19.39 | 19.50 | 00:00:00 | | 2007-01-03 | 8,802,600 | 19.82 | 20.10 | 19.20 | 19.31 | 00:00:00 | | 2007-01-04 | 8,634,000 | 18.89 | 19.75 | 18.70 | 19.44 | 00:00:00 | | 2007-01-05 | 10,914,300 | 19.46 | 19.58 | 18.81 | 18.89 | 00:00:00 | | 2007-01-08 | 29,323,800 | 18.89 | 21.04 | 18.69 | 20.26 | 00:00:00 | | 2007-01-09 | 16,349,100 | 20.25 | 20.34 | 19.75 | 20.19 | 00:00:00 | | 2007-01-10 | 7,741,800 | 20.13 | 20.14 | 19.76 | 20.04 | 00:00:00 | | 2007-01-11 | 10,773,400 | 19.96 | 20.74 | 18.50 | 20.51 | 00:00:00 | | 2007-01-12 | 6,661,700 | 20.40 | 20.69 | 20.25 | 20.30 | 00:00:00 | | 2007-01-16 | 6,812,600 | 20.20 | 20.20 | 19.91 | 20.01 | 00:00:00 | | 2007-01-17 | 4,811,300 | 20.04 | 20.22 | 19.79 | 19.86 | 00:00:00 | | 2007-01-18 | 7,788,500 | 20.24 | 20.24 | 19.75 | 19.92 | 00:00:00 | | 2007-01-19 | 7,538,800 | 20.06 | 20.10 | 19.68 | 20.00 | 00:00:00 | | 2007-01-22 | 6,751,500 | 19.91 | 20.03 | 19.72 | 19.90 | 00:00:00 | | 2007-01-23 | 13,557,500 | 20.35 | 20.35 | 19.19 | 19.26 | 00:00:00 | | 2007-01-24 | 7,284,200 | 19.25 | 19.54 | 19.21 | 19.38 | 00:00:00 | | 2007-01-25 | 13,662,000 | 19.68 | 19.70 | 19.05 | 19.19 | 00:00:00 | | 2007-01-26 | 7,529,900 | 19.13 | 19.22 | 18.78 | 19.04 | 00:00:00 | | 2007-01-29 | 7,525,900 | 19.00 | 19.00 | 18.72 | 18.81 | 00:00:00 | | 2007-01-30 | 5,989,000 | 18.93 | 19.13 | 18.85 | 19.04 | 00:00:00 | | 2007-01-31 | 5,113,800 | 19.03 | 19.36 | 18.87 | 19.17 | 00:00:00 | | 2007-02-01 | 7,914,900 | 19.18 | 19.67 | 19.07 | 19.59 | 00:00:00 | | 2007-02-02 | 6,426,300 | 19.51 | 19.51 | 19.19 | 19.47 | 00:00:00 | | 2007-02-05 | 5,491,200 | 19.47 | 19.59 | 19.15 | 19.25 | 00:00:00 | | 2007-02-06 | 6,284,700 | 19.25 | 19.47 | 19.09 | 19.40 | 00:00:00 | | 2007-02-07 | 5,165,500 | 19.40 | 19.54 | 19.21 | 19.25 | 00:00:00 | | 2007-02-08 | 11,732,700 | 20.01 | 20.10 | 19.69 | 19.75 | 00:00:00 | | 2007-02-09 | 3,995,900 | 19.76 | 19.84 | 19.41 | 19.55 | 00:00:00 | | 2007-02-12 | 3,360,000 | 19.57 | 19.74 | 19.52 | 19.66 | 00:00:00 | | 2007-02-13 | 6,532,500 | 19.70 | 20.13 | 19.69 | 19.96 | 00:00:00 | | 2007-02-14 | 5,295,600 | 20.00 | 20.19 | 19.89 | 19.96 | 00:00:00 | | 2007-02-15 | 3,872,800 | 19.98 | 20.02 | 19.86 | 19.99 | 00:00:00 | | 2007-02-16 | 6,187,300 | 19.94 | 20.14 | 19.86 | 20.02 | 00:00:00 | | 2007-02-20 | 4,680,500 | 19.96 | 20.26 | 19.90 | 20.12 | 00:00:00 | | 2007-02-21 | 4,933,400 | 20.09 | 20.09 | 19.83 | 19.98 | 00:00:00 | | 2007-02-22 | 5,008,800 | 20.03 | 20.24 | 19.73 | 19.91 | 00:00:00 | | 2007-02-23 | 3,878,500 | 19.92 | 20.00 | 19.70 | 19.81 | 00:00:00 | | 2007-02-26 | 4,118,500 | 20.00 | 20.14 | 19.63 | 19.65 | 00:00:00 | | 2007-02-27 | 5,621,600 | 19.59 | 19.59 | 18.71 | 18.94 | 00:00:00 | | 2007-02-28 | 7,416,600 | 19.00 | 19.31 | 18.21 | 19.19 | 00:00:00 | | 2007-03-01 | 7,602,400 | 18.90 | 19.32 | 18.55 | 19.03 | 00:00:00 | | 2007-03-02 | 15,133,400 | 18.86 | 18.86 | 18.09 | 18.40 | 00:00:00 | | 2007-03-05 | 8,410,400 | 18.51 | 18.51 | 17.80 | 17.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
