|
 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 | | 2007-03-05 | 8,410,400 | 18.51 | 18.51 | 17.80 | 17.88 | 00:00:00 | | 2007-03-06 | 11,253,400 | 18.21 | 18.25 | 17.77 | 17.99 | 00:00:00 | | 2007-03-07 | 6,577,300 | 17.94 | 18.15 | 17.81 | 17.99 | 00:00:00 | | 2007-03-08 | 6,162,000 | 18.19 | 18.20 | 17.84 | 17.95 | 00:00:00 | | 2007-03-09 | 7,757,900 | 18.01 | 18.15 | 17.66 | 17.84 | 00:00:00 | | 2007-03-12 | 6,830,500 | 17.77 | 18.12 | 17.71 | 18.08 | 00:00:00 | | 2007-03-13 | 10,294,100 | 17.89 | 17.95 | 17.49 | 17.54 | 00:00:00 | | 2007-03-14 | 10,697,200 | 17.56 | 17.73 | 17.23 | 17.46 | 00:00:00 | | 2007-03-15 | 5,359,400 | 17.46 | 17.61 | 17.44 | 17.53 | 00:00:00 | | 2007-03-16 | 6,491,600 | 17.53 | 17.60 | 17.45 | 17.50 | 00:00:00 | | 2007-03-19 | 6,213,400 | 17.50 | 17.59 | 17.38 | 17.46 | 00:00:00 | | 2007-03-20 | 3,993,000 | 17.42 | 17.51 | 17.42 | 17.51 | 00:00:00 | | 2007-03-21 | 6,684,400 | 17.49 | 17.76 | 17.47 | 17.76 | 00:00:00 | | 2007-03-22 | 10,164,900 | 17.56 | 18.22 | 17.56 | 17.91 | 00:00:00 | | 2007-03-23 | 5,538,400 | 18.08 | 18.08 | 17.71 | 17.85 | 00:00:00 | | 2007-03-26 | 5,168,500 | 17.86 | 17.97 | 17.65 | 17.88 | 00:00:00 | | 2007-03-27 | 5,578,400 | 17.85 | 17.87 | 17.65 | 17.81 | 00:00:00 | | 2007-03-28 | 5,537,400 | 17.67 | 17.70 | 17.40 | 17.50 | 00:00:00 | | 2007-03-29 | 6,091,000 | 17.42 | 17.64 | 17.23 | 17.33 | 00:00:00 | | 2007-03-30 | 6,115,300 | 17.29 | 17.47 | 17.11 | 17.21 | 00:00:00 | | 2007-04-02 | 7,277,900 | 17.22 | 17.40 | 17.21 | 17.35 | 00:00:00 | | 2007-04-03 | 8,207,200 | 17.39 | 17.78 | 17.31 | 17.78 | 00:00:00 | | 2007-04-04 | 9,113,500 | 17.72 | 18.09 | 17.66 | 17.82 | 00:00:00 | | 2007-04-05 | 4,677,900 | 17.64 | 17.85 | 17.60 | 17.64 | 00:00:00 | | 2007-04-09 | 12,271,200 | 17.96 | 18.48 | 17.29 | 18.39 | 00:00:00 | | 2007-04-10 | 7,006,100 | 18.38 | 18.53 | 18.16 | 18.34 | 00:00:00 | | 2007-04-11 | 12,786,500 | 18.70 | 18.97 | 18.49 | 18.62 | 00:00:00 | | 2007-04-12 | 8,608,100 | 18.80 | 18.88 | 18.23 | 18.61 | 00:00:00 | | 2007-04-13 | 10,263,600 | 18.85 | 18.85 | 18.34 | 18.47 | 00:00:00 | | 2007-04-16 | 8,180,700 | 18.57 | 18.98 | 18.45 | 18.83 | 00:00:00 | | 2007-04-17 | 5,608,400 | 18.80 | 18.89 | 18.64 | 18.71 | 00:00:00 | | 2007-04-18 | 4,640,500 | 18.77 | 18.77 | 18.47 | 18.64 | 00:00:00 | | 2007-04-19 | 6,687,200 | 18.83 | 18.83 | 18.49 | 18.54 | 00:00:00 | | 2007-04-20 | 5,268,100 | 18.82 | 18.96 | 18.63 | 18.96 | 00:00:00 | | 2007-04-23 | 6,143,500 | 18.93 | 19.11 | 18.78 | 18.91 | 00:00:00 | | 2007-04-24 | 6,210,000 | 18.66 | 18.86 | 18.47 | 18.74 | 00:00:00 | | 2007-04-25 | 3,679,600 | 18.74 | 18.77 | 18.54 | 18.60 | 00:00:00 | | 2007-04-26 | 6,875,500 | 18.52 | 18.60 | 18.27 | 18.37 | 00:00:00 | | 2007-04-27 | 3,540,200 | 18.35 | 18.43 | 18.25 | 18.31 | 00:00:00 | | 2007-04-30 | 6,936,500 | 18.27 | 18.37 | 17.95 | 17.95 | 00:00:00 | | 2007-05-01 | 12,854,200 | 17.86 | 18.05 | 17.53 | 17.72 | 00:00:00 | | 2007-05-02 | 10,384,500 | 17.81 | 18.66 | 17.70 | 18.35 | 00:00:00 | | 2007-05-03 | 5,276,900 | 18.31 | 18.43 | 18.05 | 18.25 | 00:00:00 | | 2007-05-04 | 6,476,500 | 18.22 | 18.60 | 18.05 | 18.50 | 00:00:00 | | 2007-05-07 | 3,529,400 | 18.46 | 18.51 | 18.32 | 18.37 | 00:00:00 | | 2007-05-08 | 6,057,000 | 18.28 | 18.37 | 18.10 | 18.13 | 00:00:00 | | 2007-05-09 | 7,009,700 | 18.05 | 18.52 | 18.04 | 18.43 | 00:00:00 | | 2007-05-10 | 10,309,200 | 17.92 | 18.81 | 17.90 | 18.28 | 00:00:00 | | 2007-05-11 | 4,745,000 | 18.36 | 18.42 | 18.09 | 18.32 | 00:00:00 | | 2007-05-14 | 4,687,500 | 18.27 | 18.47 | 18.16 | 18.29 | 00:00:00 | | 2007-05-15 | 6,723,100 | 18.22 | 18.45 | 18.06 | 18.09 | 00:00:00 | | 2007-05-16 | 4,737,400 | 18.14 | 18.28 | 18.05 | 18.16 | 00:00:00 | | 2007-05-17 | 3,995,200 | 18.13 | 18.28 | 18.07 | 18.25 | 00:00:00 | | 2007-05-18 | 4,364,800 | 18.43 | 18.61 | 18.28 | 18.44 | 00:00:00 | | 2007-05-21 | 7,330,000 | 18.44 | 18.64 | 18.39 | 18.47 | 00:00:00 | | 2007-05-22 | 3,381,000 | 18.41 | 18.54 | 18.28 | 18.41 | 00:00:00 | | 2007-05-23 | 5,608,000 | 18.39 | 18.65 | 18.33 | 18.37 | 00:00:00 | | 2007-05-24 | 6,251,000 | 18.28 | 18.55 | 18.09 | 18.29 | 00:00:00 | | 2007-05-25 | 8,562,000 | 18.40 | 18.66 | 18.17 | 18.18 | 00:00:00 | | 2007-05-29 | 4,558,500 | 18.20 | 18.64 | 18.20 | 18.38 | 00:00:00 | | 2007-05-30 | 4,938,500 | 18.23 | 18.59 | 18.23 | 18.50 | 00:00:00 | | 2007-05-31 | 6,460,700 | 18.48 | 18.65 | 18.43 | 18.52 | 00:00:00 | | 2007-06-01 | 4,723,500 | 18.52 | 18.86 | 18.49 | 18.51 | 00:00:00 | | 2007-06-04 | 3,842,100 | 18.40 | 18.69 | 18.40 | 18.56 | 00:00:00 | | 2007-06-05 | 5,287,700 | 18.42 | 18.43 | 18.26 | 18.39 | 00:00:00 | | 2007-06-06 | 6,015,700 | 18.36 | 18.45 | 18.17 | 18.36 | 00:00:00 | | 2007-06-07 | 6,897,800 | 18.46 | 18.69 | 18.06 | 18.14 | 00:00:00 | | 2007-06-08 | 5,925,100 | 18.11 | 18.47 | 18.09 | 18.47 | 00:00:00 | | 2007-06-11 | 8,265,200 | 18.42 | 18.87 | 18.38 | 18.77 | 00:00:00 | | 2007-06-12 | 10,653,800 | 18.62 | 18.85 | 18.60 | 18.75 | 00:00:00 | | 2007-06-13 | 7,096,900 | 18.77 | 18.98 | 18.76 | 18.97 | 00:00:00 | | 2007-06-14 | 8,001,000 | 18.98 | 19.08 | 18.81 | 19.05 | 00:00:00 | | 2007-06-15 | 7,332,600 | 19.11 | 19.14 | 18.89 | 18.97 | 00:00:00 | | 2007-06-18 | 5,820,800 | 19.00 | 19.13 | 18.95 | 19.04 | 00:00:00 | | 2007-06-19 | 14,081,400 | 19.00 | 19.50 | 18.90 | 19.40 | 00:00:00 | | 2007-06-20 | 12,885,500 | 19.29 | 19.46 | 19.10 | 19.15 | 00:00:00 | | 2007-06-21 | 7,136,800 | 19.15 | 19.57 | 18.93 | 19.46 | 00:00:00 | | 2007-06-22 | 12,305,300 | 19.46 | 19.66 | 19.23 | 19.34 | 00:00:00 | | 2007-06-25 | 8,397,100 | 19.25 | 19.40 | 19.04 | 19.12 | 00:00:00 | | 2007-06-26 | 6,366,900 | 19.26 | 19.35 | 18.97 | 19.20 | 00:00:00 | | 2007-06-27 | 5,645,100 | 19.00 | 19.35 | 18.96 | 19.29 | 00:00:00 | | 2007-06-28 | 8,477,300 | 19.24 | 19.35 | 19.11 | 19.13 | 00:00:00 | | 2007-06-29 | 6,746,600 | 19.21 | 19.25 | 19.07 | 19.10 | 00:00:00 | | 2007-07-02 | 6,906,800 | 19.24 | 19.30 | 19.13 | 19.26 | 00:00:00 | | 2007-07-03 | 3,347,600 | 19.25 | 19.29 | 19.20 | 19.24 | 00:00:00 | | 2007-07-05 | 4,283,700 | 19.19 | 19.28 | 19.15 | 19.20 | 00:00:00 | | 2007-07-06 | 5,316,800 | 19.12 | 19.24 | 18.98 | 19.22 | 00:00:00 | | 2007-07-09 | 7,427,900 | 19.13 | 19.20 | 18.90 | 18.96 | 00:00:00 | | 2007-07-10 | 7,245,600 | 18.93 | 19.21 | 18.54 | 18.62 | 00:00:00 | | 2007-07-11 | 7,614,100 | 19.10 | 19.10 | 18.46 | 18.67 | 00:00:00 | | 2007-07-12 | 11,725,100 | 18.15 | 19.06 | 18.15 | 18.54 | 00:00:00 | | 2007-07-13 | 7,509,200 | 18.50 | 18.61 | 18.10 | 18.56 | 00:00:00 | | 2007-07-16 | 7,946,500 | 18.40 | 18.92 | 18.40 | 18.91 | 00:00:00 | | 2007-07-17 | 5,069,900 | 18.87 | 18.92 | 18.78 | 18.78 | 00:00:00 | | 2007-07-18 | 6,920,000 | 18.52 | 18.98 | 18.40 | 18.57 | 00:00:00 | | 2007-07-19 | 3,954,700 | 18.61 | 18.76 | 18.58 | 18.70 | 00:00:00 | | 2007-07-20 | 6,199,600 | 18.75 | 18.85 | 18.50 | 18.63 | 00:00:00 | | 2007-07-23 | 4,762,100 | 18.66 | 18.86 | 18.43 | 18.46 | 00:00:00 | | 2007-07-24 | 6,750,500 | 18.74 | 18.74 | 17.93 | 17.97 | 00:00:00 | | 2007-07-25 | 10,320,500 | 18.01 | 18.11 | 17.47 | 17.68 | 00:00:00 | | 2007-07-26 | 10,713,400 | 17.57 | 17.62 | 16.75 | 16.91 | 00:00:00 | | 2007-07-27 | 16,708,500 | 17.33 | 18.03 | 16.98 | 17.79 | 00:00:00 | | 2007-07-30 | 8,089,800 | 17.78 | 17.84 | 17.38 | 17.61 | 00:00:00 | | 2007-07-31 | 7,038,000 | 17.00 | 17.97 | 17.00 | 17.20 | 00:00:00 | | 2007-08-01 | 7,725,600 | 17.20 | 17.28 | 16.85 | 17.13 | 00:00:00 | | 2007-08-02 | 7,277,100 | 17.11 | 17.41 | 17.01 | 17.21 | 00:00:00 | | 2007-08-03 | 7,275,800 | 17.21 | 17.21 | 16.44 | 16.44 | 00:00:00 | | 2007-08-06 | 17,340,800 | 16.68 | 16.70 | 15.78 | 16.01 | 00:00:00 | | 2007-08-07 | 15,639,400 | 16.00 | 16.18 | 15.77 | 16.03 | 00:00:00 | | 2007-08-08 | 14,174,300 | 16.10 | 16.10 | 15.63 | 15.73 | 00:00:00 | | 2007-08-09 | 25,302,200 | 16.28 | 16.56 | 15.50 | 15.66 | 00:00:00 | | 2007-08-10 | 19,938,500 | 15.64 | 16.87 | 15.20 | 16.75 | 00:00:00 | | 2007-08-13 | 9,848,300 | 17.00 | 17.38 | 17.00 | 17.19 | 00:00:00 | | 2007-08-14 | 9,388,100 | 17.34 | 17.38 | 16.72 | 16.72 | 00:00:00 | | 2007-08-15 | 10,754,400 | 16.72 | 17.06 | 16.43 | 16.47 | 00:00:00 | | 2007-08-16 | 14,037,200 | 16.40 | 16.74 | 16.03 | 16.27 | 00:00:00 | | 2007-08-17 | 12,792,000 | 16.76 | 17.38 | 16.65 | 17.27 | 00:00:00 | | 2007-08-20 | 6,322,500 | 17.35 | 17.55 | 17.24 | 17.39 | 00:00:00 | | 2007-08-21 | 6,518,500 | 17.40 | 17.68 | 17.27 | 17.63 | 00:00:00 | | 2007-08-22 | 9,571,500 | 17.70 | 17.93 | 17.28 | 17.48 | 00:00:00 | | 2007-08-23 | 7,766,200 | 17.64 | 17.73 | 17.18 | 17.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
