|
 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 | | 2007-08-23 | 7,766,200 | 17.64 | 17.73 | 17.18 | 17.40 | 00:00:00 | | 2007-08-24 | 15,444,500 | 18.00 | 18.52 | 17.93 | 18.51 | 00:00:00 | | 2007-08-27 | 6,683,000 | 18.59 | 18.61 | 18.29 | 18.31 | 00:00:00 | | 2007-08-28 | 8,648,400 | 18.47 | 18.52 | 18.05 | 18.07 | 00:00:00 | | 2007-08-29 | 5,546,900 | 18.23 | 18.74 | 18.07 | 18.67 | 00:00:00 | | 2007-08-30 | 4,471,600 | 18.50 | 18.66 | 18.33 | 18.54 | 00:00:00 | | 2007-08-31 | 7,064,800 | 18.76 | 18.96 | 18.57 | 18.76 | 00:00:00 | | 2007-09-04 | 7,624,000 | 19.00 | 19.16 | 18.64 | 18.92 | 00:00:00 | | 2007-09-05 | 9,827,300 | 18.83 | 19.11 | 18.36 | 19.01 | 00:00:00 | | 2007-09-06 | 13,662,100 | 19.02 | 19.08 | 18.19 | 18.25 | 00:00:00 | | 2007-09-07 | 11,524,900 | 18.00 | 18.10 | 17.73 | 17.94 | 00:00:00 | | 2007-09-10 | 9,783,000 | 17.87 | 17.99 | 17.46 | 17.71 | 00:00:00 | | 2007-09-11 | 7,745,000 | 17.75 | 18.05 | 17.73 | 18.00 | 00:00:00 | | 2007-09-12 | 11,020,900 | 17.98 | 18.07 | 17.88 | 17.88 | 00:00:00 | | 2007-09-13 | 10,088,300 | 17.98 | 18.30 | 17.81 | 18.14 | 00:00:00 | | 2007-09-14 | 7,012,800 | 17.89 | 18.14 | 17.77 | 18.00 | 00:00:00 | | 2007-09-17 | 5,574,100 | 17.80 | 18.04 | 17.72 | 17.94 | 00:00:00 | | 2007-09-18 | 8,600,800 | 17.78 | 18.69 | 17.78 | 18.57 | 00:00:00 | | 2007-09-19 | 9,579,800 | 18.74 | 19.00 | 18.66 | 18.92 | 00:00:00 | | 2007-09-20 | 9,707,400 | 18.78 | 18.85 | 18.13 | 18.23 | 00:00:00 | | 2007-09-21 | 11,152,200 | 18.22 | 18.67 | 18.11 | 18.55 | 00:00:00 | | 2007-09-24 | 10,329,900 | 18.45 | 18.70 | 18.30 | 18.37 | 00:00:00 | | 2007-09-25 | 9,855,000 | 18.35 | 18.35 | 17.77 | 17.99 | 00:00:00 | | 2007-09-26 | 8,509,700 | 17.99 | 18.50 | 17.99 | 18.24 | 00:00:00 | | 2007-09-27 | 6,305,000 | 18.18 | 18.62 | 18.15 | 18.30 | 00:00:00 | | 2007-09-28 | 7,822,100 | 18.35 | 18.54 | 18.10 | 18.44 | 00:00:00 | | 2007-10-01 | 8,314,100 | 18.44 | 18.62 | 18.26 | 18.50 | 00:00:00 | | 2007-10-02 | 7,706,000 | 18.50 | 18.99 | 18.46 | 18.92 | 00:00:00 | | 2007-10-03 | 8,877,100 | 18.80 | 18.86 | 18.46 | 18.64 | 00:00:00 | | 2007-10-04 | 8,635,400 | 18.72 | 18.88 | 18.32 | 18.40 | 00:00:00 | | 2007-10-05 | 7,159,000 | 18.54 | 19.07 | 18.35 | 18.91 | 00:00:00 | | 2007-10-08 | 5,849,800 | 18.89 | 18.95 | 18.58 | 18.85 | 00:00:00 | | 2007-10-09 | 10,163,600 | 18.84 | 18.99 | 18.78 | 18.98 | 00:00:00 | | 2007-10-10 | 9,904,100 | 18.90 | 19.44 | 18.89 | 19.33 | 00:00:00 | | 2007-10-11 | 10,386,800 | 18.90 | 19.73 | 18.75 | 19.06 | 00:00:00 | | 2007-10-12 | 4,132,700 | 18.98 | 19.27 | 18.91 | 19.01 | 00:00:00 | | 2007-10-15 | 6,416,200 | 19.16 | 19.16 | 18.64 | 18.86 | 00:00:00 | | 2007-10-16 | 4,908,200 | 18.85 | 18.90 | 18.50 | 18.55 | 00:00:00 | | 2007-10-17 | 5,729,900 | 18.77 | 18.98 | 18.31 | 18.41 | 00:00:00 | | 2007-10-18 | 8,260,500 | 18.23 | 18.39 | 17.92 | 18.28 | 00:00:00 | | 2007-10-19 | 7,720,300 | 18.19 | 18.24 | 17.70 | 17.75 | 00:00:00 | | 2007-10-22 | 5,543,100 | 17.49 | 18.24 | 17.33 | 18.06 | 00:00:00 | | 2007-10-23 | 5,056,300 | 18.23 | 18.65 | 17.69 | 17.98 | 00:00:00 | | 2007-10-24 | 5,690,300 | 18.02 | 18.13 | 17.60 | 18.07 | 00:00:00 | | 2007-10-25 | 6,330,700 | 18.21 | 18.51 | 18.00 | 18.30 | 00:00:00 | | 2007-10-26 | 8,622,200 | 18.52 | 18.90 | 18.34 | 18.61 | 00:00:00 | | 2007-10-29 | 4,653,400 | 18.46 | 18.82 | 18.46 | 18.67 | 00:00:00 | | 2007-10-30 | 3,803,100 | 18.67 | 18.92 | 18.55 | 18.78 | 00:00:00 | | 2007-10-31 | 4,454,900 | 18.79 | 19.00 | 18.57 | 18.90 | 00:00:00 | | 2007-11-01 | 7,319,600 | 18.71 | 18.71 | 18.05 | 18.05 | 00:00:00 | | 2007-11-02 | 6,894,200 | 18.17 | 18.25 | 17.89 | 18.21 | 00:00:00 | | 2007-11-05 | 6,619,500 | 17.88 | 18.19 | 17.88 | 18.02 | 00:00:00 | | 2007-11-06 | 5,575,600 | 18.06 | 18.78 | 18.06 | 18.72 | 00:00:00 | | 2007-11-07 | 8,382,100 | 18.40 | 18.78 | 18.11 | 18.15 | 00:00:00 | | 2007-11-08 | 16,094,700 | 19.06 | 20.00 | 18.73 | 19.36 | 00:00:00 | | 2007-11-09 | 10,236,800 | 18.95 | 19.70 | 18.95 | 19.38 | 00:00:00 | | 2007-11-12 | 8,990,600 | 19.11 | 20.20 | 19.11 | 19.95 | 00:00:00 | | 2007-11-13 | 9,089,500 | 20.08 | 20.74 | 20.03 | 20.56 | 00:00:00 | | 2007-11-14 | 6,383,300 | 20.41 | 20.79 | 19.91 | 19.93 | 00:00:00 | | 2007-11-15 | 5,710,700 | 19.82 | 20.25 | 19.80 | 19.92 | 00:00:00 | | 2007-11-16 | 6,545,100 | 20.11 | 20.21 | 19.65 | 20.09 | 00:00:00 | | 2007-11-19 | 7,733,800 | 19.92 | 20.08 | 19.50 | 19.68 | 00:00:00 | | 2007-11-20 | 19,169,100 | 19.68 | 20.31 | 19.62 | 20.20 | 00:00:00 | | 2007-11-21 | 13,504,600 | 19.97 | 20.50 | 18.71 | 18.96 | 00:00:00 | | 2007-11-23 | 4,936,800 | 19.05 | 19.31 | 18.44 | 18.89 | 00:00:00 | | 2007-11-26 | 8,281,700 | 18.93 | 19.21 | 18.68 | 18.72 | 00:00:00 | | 2007-11-27 | 8,507,200 | 18.78 | 19.30 | 18.78 | 18.98 | 00:00:00 | | 2007-11-28 | 10,726,200 | 19.00 | 20.25 | 19.00 | 20.10 | 00:00:00 | | 2007-11-29 | 9,056,000 | 20.00 | 20.00 | 19.70 | 19.89 | 00:00:00 | | 2007-11-30 | 12,778,700 | 20.09 | 20.52 | 20.09 | 20.40 | 00:00:00 | | 2007-12-03 | 8,022,900 | 20.19 | 20.60 | 20.19 | 20.52 | 00:00:00 | | 2007-12-04 | 8,817,000 | 20.36 | 20.90 | 20.12 | 20.79 | 00:00:00 | | 2007-12-05 | 9,874,500 | 20.93 | 21.00 | 19.96 | 20.26 | 00:00:00 | | 2007-12-06 | 15,220,300 | 20.67 | 21.65 | 20.11 | 21.31 | 00:00:00 | | 2007-12-07 | 11,692,900 | 21.39 | 21.93 | 21.25 | 21.57 | 00:00:00 | | 2007-12-10 | 10,423,200 | 21.59 | 21.66 | 20.92 | 21.52 | 00:00:00 | | 2007-12-11 | 11,429,800 | 21.51 | 21.51 | 20.18 | 20.43 | 00:00:00 | | 2007-12-12 | 12,592,500 | 20.61 | 21.36 | 20.45 | 20.90 | 00:00:00 | | 2007-12-13 | 9,220,000 | 20.84 | 21.50 | 20.66 | 21.41 | 00:00:00 | | 2007-12-14 | 9,994,100 | 21.43 | 21.47 | 20.91 | 21.18 | 00:00:00 | | 2007-12-17 | 9,552,600 | 21.05 | 21.66 | 21.05 | 21.37 | 00:00:00 | | 2007-12-18 | 9,111,400 | 21.48 | 21.87 | 21.11 | 21.66 | 00:00:00 | | 2007-12-19 | 6,265,700 | 21.71 | 21.89 | 21.28 | 21.50 | 00:00:00 | | 2007-12-20 | 10,435,900 | 21.70 | 21.93 | 20.94 | 21.24 | 00:00:00 | | 2007-12-21 | 11,252,300 | 21.50 | 21.80 | 21.23 | 21.76 | 00:00:00 | | 2007-12-24 | 2,943,600 | 21.76 | 22.00 | 21.72 | 21.87 | 00:00:00 | | 2007-12-26 | 5,412,300 | 22.02 | 22.02 | 21.02 | 21.32 | 00:00:00 | | 2007-12-27 | 3,359,900 | 21.29 | 21.34 | 21.03 | 21.08 | 00:00:00 | | 2007-12-28 | 6,680,600 | 21.04 | 21.49 | 21.03 | 21.36 | 00:00:00 | | 2007-12-31 | 6,626,300 | 21.26 | 21.56 | 21.10 | 21.28 | 00:00:00 | | 2008-01-02 | 9,751,200 | 21.23 | 21.25 | 20.29 | 20.32 | 00:00:00 | | 2008-01-03 | 12,751,000 | 20.42 | 20.83 | 20.28 | 20.37 | 00:00:00 | | 2008-01-04 | 13,965,500 | 19.92 | 20.09 | 19.19 | 19.66 | 00:00:00 | | 2008-01-07 | 9,721,600 | 19.74 | 20.24 | 19.45 | 20.02 | 00:00:00 | | 2008-01-08 | 8,114,500 | 20.08 | 20.28 | 19.29 | 19.33 | 00:00:00 | | 2008-01-09 | 11,533,700 | 19.42 | 19.42 | 18.52 | 19.35 | 00:00:00 | | 2008-01-10 | 23,112,500 | 18.58 | 18.74 | 17.56 | 17.97 | 00:00:00 | | 2008-01-11 | 12,639,000 | 17.77 | 17.77 | 17.02 | 17.20 | 00:00:00 | | 2008-01-14 | 10,146,000 | 17.37 | 17.56 | 17.24 | 17.53 | 00:00:00 | | 2008-01-15 | 7,541,900 | 17.29 | 17.46 | 16.93 | 17.02 | 00:00:00 | | 2008-01-16 | 8,052,100 | 16.90 | 17.73 | 16.84 | 17.44 | 00:00:00 | | 2008-01-17 | 12,722,300 | 17.53 | 18.06 | 16.95 | 17.02 | 00:00:00 | | 2008-01-18 | 13,878,200 | 17.18 | 17.92 | 17.04 | 17.23 | 00:00:00 | | 2008-01-22 | 13,287,900 | 16.36 | 17.94 | 16.36 | 17.68 | 00:00:00 | | 2008-01-23 | 17,059,300 | 17.30 | 18.80 | 17.02 | 18.58 | 00:00:00 | | 2008-01-24 | 16,527,600 | 18.68 | 18.80 | 17.86 | 18.38 | 00:00:00 | | 2008-01-25 | 10,253,000 | 18.57 | 18.99 | 17.55 | 17.80 | 00:00:00 | | 2008-01-28 | 9,381,400 | 17.79 | 18.45 | 17.64 | 18.42 | 00:00:00 | | 2008-01-29 | 6,554,300 | 18.42 | 18.95 | 18.14 | 18.88 | 00:00:00 | | 2008-01-30 | 9,600,000 | 18.84 | 18.94 | 18.30 | 18.42 | 00:00:00 | | 2008-01-31 | 10,480,800 | 18.17 | 19.53 | 17.93 | 19.09 | 00:00:00 | | 2008-02-01 | 7,102,500 | 19.10 | 19.47 | 18.95 | 19.34 | 00:00:00 | | 2008-02-04 | 6,722,400 | 19.27 | 19.41 | 18.54 | 18.73 | 00:00:00 | | 2008-02-05 | 8,993,400 | 18.36 | 18.82 | 18.09 | 18.17 | 00:00:00 | | 2008-02-06 | 10,431,300 | 18.32 | 18.95 | 18.11 | 18.33 | 00:00:00 | | 2008-02-07 | 11,837,200 | 18.27 | 19.85 | 18.27 | 19.65 | 00:00:00 | | 2008-02-08 | 12,320,100 | 19.51 | 20.20 | 19.32 | 19.78 | 00:00:00 | | 2008-02-11 | 9,759,100 | 19.81 | 19.98 | 19.47 | 19.98 | 00:00:00 | | 2008-02-12 | 6,425,000 | 20.06 | 20.43 | 19.80 | 19.94 | 00:00:00 | | 2008-02-13 | 7,493,400 | 20.05 | 20.33 | 19.75 | 20.06 | 00:00:00 | | 2008-02-14 | 8,421,600 | 19.88 | 19.99 | 19.19 | 19.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
