|
 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 | | 2008-02-14 | 8,421,600 | 19.88 | 19.99 | 19.19 | 19.43 | 00:00:00 | | 2008-02-15 | 8,703,400 | 19.25 | 19.74 | 19.13 | 19.70 | 00:00:00 | | 2008-02-19 | 8,130,000 | 19.76 | 19.99 | 19.15 | 19.23 | 00:00:00 | | 2008-02-20 | 16,677,700 | 19.26 | 19.64 | 19.21 | 19.55 | 00:00:00 | | 2008-02-21 | 8,387,400 | 19.59 | 19.84 | 19.22 | 19.29 | 00:00:00 | | 2008-02-22 | 6,314,600 | 19.42 | 19.71 | 19.19 | 19.71 | 00:00:00 | | 2008-02-25 | 14,336,800 | 19.70 | 20.00 | 19.52 | 19.96 | 00:00:00 | | 2008-02-26 | 14,632,700 | 19.87 | 20.41 | 19.87 | 20.27 | 00:00:00 | | 2008-02-27 | 9,505,200 | 20.19 | 20.26 | 19.58 | 19.87 | 00:00:00 | | 2008-02-28 | 8,914,400 | 19.78 | 19.99 | 19.22 | 19.45 | 00:00:00 | | 2008-02-29 | 22,042,100 | 20.70 | 20.70 | 20.01 | 20.17 | 00:00:00 | | 2008-03-03 | 10,722,800 | 20.18 | 20.60 | 19.78 | 20.48 | 00:00:00 | | 2008-03-04 | 11,573,700 | 20.33 | 20.57 | 20.11 | 20.34 | 00:00:00 | | 2008-03-05 | 11,972,000 | 20.44 | 21.28 | 20.31 | 20.52 | 00:00:00 | | 2008-03-06 | 11,768,900 | 20.07 | 20.08 | 19.21 | 19.37 | 00:00:00 | | 2008-03-07 | 10,773,900 | 19.18 | 19.74 | 19.02 | 19.58 | 00:00:00 | | 2008-03-10 | 10,629,700 | 19.56 | 19.73 | 19.24 | 19.33 | 00:00:00 | | 2008-03-11 | 10,973,400 | 19.82 | 20.00 | 19.16 | 19.92 | 00:00:00 | | 2008-03-12 | 9,958,400 | 19.99 | 20.58 | 19.75 | 19.76 | 00:00:00 | | 2008-03-13 | 12,248,700 | 19.45 | 20.32 | 19.44 | 20.23 | 00:00:00 | | 2008-03-14 | 12,109,800 | 20.42 | 20.42 | 19.37 | 19.81 | 00:00:00 | | 2008-03-17 | 12,267,400 | 19.30 | 19.95 | 19.18 | 19.68 | 00:00:00 | | 2008-03-18 | 10,492,300 | 19.98 | 20.55 | 19.85 | 20.54 | 00:00:00 | | 2008-03-19 | 13,655,400 | 20.74 | 21.15 | 20.42 | 20.57 | 00:00:00 | | 2008-03-20 | 11,054,000 | 20.58 | 21.48 | 20.50 | 21.37 | 00:00:00 | | 2008-03-24 | 10,156,600 | 20.89 | 21.89 | 20.89 | 21.34 | 00:00:00 | | 2008-03-25 | 8,158,900 | 20.86 | 20.92 | 20.40 | 20.73 | 00:00:00 | | 2008-03-26 | 9,953,800 | 20.48 | 20.85 | 20.41 | 20.60 | 00:00:00 | | 2008-03-27 | 8,419,400 | 20.67 | 20.70 | 20.15 | 20.18 | 00:00:00 | | 2008-03-28 | 9,164,500 | 19.94 | 19.98 | 19.33 | 19.52 | 00:00:00 | | 2008-03-31 | 8,517,300 | 19.54 | 19.87 | 19.46 | 19.68 | 00:00:00 | | 2008-04-01 | 9,143,500 | 20.07 | 20.50 | 19.76 | 20.37 | 00:00:00 | | 2008-04-02 | 7,455,200 | 20.36 | 20.78 | 20.22 | 20.42 | 00:00:00 | | 2008-04-03 | 12,579,400 | 20.06 | 20.17 | 19.50 | 19.85 | 00:00:00 | | 2008-04-04 | 10,931,000 | 19.58 | 19.59 | 19.02 | 19.05 | 00:00:00 | | 2008-04-07 | 12,588,000 | 19.15 | 19.47 | 19.01 | 19.19 | 00:00:00 | | 2008-04-08 | 9,588,100 | 18.85 | 19.14 | 18.85 | 19.01 | 00:00:00 | | 2008-04-09 | 11,604,500 | 18.92 | 19.13 | 18.64 | 18.89 | 00:00:00 | | 2008-04-10 | 16,377,500 | 18.85 | 19.18 | 18.46 | 18.47 | 00:00:00 | | 2008-04-11 | 9,311,600 | 18.21 | 18.25 | 17.87 | 17.95 | 00:00:00 | | 2008-04-14 | 11,870,800 | 17.91 | 18.59 | 17.77 | 18.48 | 00:00:00 | | 2008-04-15 | 9,666,200 | 18.46 | 19.11 | 18.42 | 18.75 | 00:00:00 | | 2008-04-16 | 8,260,400 | 18.89 | 19.03 | 18.53 | 18.88 | 00:00:00 | | 2008-04-17 | 6,416,900 | 18.85 | 19.16 | 18.71 | 19.07 | 00:00:00 | | 2008-04-18 | 10,900,400 | 19.15 | 19.43 | 18.68 | 19.00 | 00:00:00 | | 2008-04-21 | 9,158,400 | 18.87 | 18.92 | 18.34 | 18.60 | 00:00:00 | | 2008-04-22 | 7,856,600 | 18.44 | 18.49 | 17.94 | 18.12 | 00:00:00 | | 2008-04-23 | 9,676,400 | 18.15 | 18.88 | 18.06 | 18.53 | 00:00:00 | | 2008-04-24 | 10,194,300 | 18.66 | 19.02 | 18.53 | 18.84 | 00:00:00 | | 2008-04-25 | 7,610,900 | 18.90 | 19.37 | 18.76 | 19.34 | 00:00:00 | | 2008-04-28 | 7,987,400 | 19.24 | 19.24 | 18.59 | 18.89 | 00:00:00 | | 2008-04-29 | 5,303,100 | 18.85 | 19.25 | 18.85 | 19.16 | 00:00:00 | | 2008-04-30 | 7,552,100 | 19.16 | 19.27 | 18.50 | 18.62 | 00:00:00 | | 2008-05-01 | 7,132,100 | 18.59 | 19.18 | 18.46 | 19.02 | 00:00:00 | | 2008-05-02 | 9,482,700 | 18.81 | 19.16 | 18.51 | 18.68 | 00:00:00 | | 2008-05-05 | 8,172,600 | 18.53 | 18.60 | 18.16 | 18.27 | 00:00:00 | | 2008-05-06 | 9,077,500 | 18.10 | 18.78 | 18.03 | 18.57 | 00:00:00 | | 2008-05-07 | 9,997,800 | 18.54 | 18.82 | 18.19 | 18.24 | 00:00:00 | | 2008-05-08 | 16,406,400 | 18.97 | 19.03 | 17.77 | 17.84 | 00:00:00 | | 2008-05-09 | 9,394,800 | 17.81 | 18.01 | 17.55 | 17.94 | 00:00:00 | | 2008-05-12 | 9,681,500 | 18.00 | 18.58 | 17.88 | 18.43 | 00:00:00 | | 2008-05-13 | 9,966,500 | 18.44 | 18.63 | 18.28 | 18.46 | 00:00:00 | | 2008-05-14 | 7,803,200 | 18.55 | 19.05 | 18.38 | 18.95 | 00:00:00 | | 2008-05-15 | 7,788,900 | 19.03 | 19.26 | 18.76 | 19.18 | 00:00:00 | | 2008-05-16 | 10,334,600 | 19.14 | 19.14 | 18.18 | 18.43 | 00:00:00 | | 2008-05-19 | 7,271,600 | 18.43 | 18.90 | 18.37 | 18.71 | 00:00:00 | | 2008-05-20 | 8,454,800 | 18.65 | 18.87 | 18.44 | 18.68 | 00:00:00 | | 2008-05-21 | 6,670,500 | 18.76 | 18.90 | 18.01 | 18.07 | 00:00:00 | | 2008-05-22 | 7,250,400 | 17.96 | 18.49 | 17.77 | 18.29 | 00:00:00 | | 2008-05-23 | 9,718,600 | 18.61 | 18.62 | 17.75 | 17.94 | 00:00:00 | | 2008-05-27 | 10,687,100 | 17.98 | 18.42 | 17.85 | 18.10 | 00:00:00 | | 2008-05-28 | 7,607,100 | 18.11 | 18.41 | 17.93 | 18.21 | 00:00:00 | | 2008-05-29 | 7,764,800 | 18.12 | 18.66 | 17.93 | 18.52 | 00:00:00 | | 2008-05-30 | 7,607,200 | 18.50 | 18.50 | 18.03 | 18.25 | 00:00:00 | | 2008-06-02 | 7,179,600 | 18.23 | 18.25 | 17.70 | 18.04 | 00:00:00 | | 2008-06-03 | 9,983,400 | 18.07 | 18.41 | 17.76 | 18.00 | 00:00:00 | | 2008-06-04 | 9,269,600 | 18.02 | 18.12 | 17.58 | 17.80 | 00:00:00 | | 2008-06-05 | 16,682,400 | 17.42 | 18.11 | 17.40 | 17.88 | 00:00:00 | | 2008-06-06 | 10,412,100 | 17.61 | 17.64 | 17.13 | 17.17 | 00:00:00 | | 2008-06-09 | 11,498,300 | 17.37 | 17.39 | 16.83 | 16.99 | 00:00:00 | | 2008-06-10 | 15,059,400 | 16.70 | 18.07 | 16.70 | 17.69 | 00:00:00 | | 2008-06-11 | 11,550,400 | 17.52 | 17.80 | 17.29 | 17.40 | 00:00:00 | | 2008-06-12 | 10,207,500 | 17.46 | 18.03 | 17.46 | 17.77 | 00:00:00 | | 2008-06-13 | 6,465,000 | 17.86 | 18.00 | 17.54 | 18.00 | 00:00:00 | | 2008-06-16 | 9,596,800 | 17.77 | 18.15 | 17.71 | 17.94 | 00:00:00 | | 2008-06-17 | 6,571,100 | 18.11 | 18.20 | 17.91 | 18.00 | 00:00:00 | | 2008-06-18 | 7,626,700 | 17.81 | 17.92 | 17.42 | 17.49 | 00:00:00 | | 2008-06-19 | 9,362,400 | 17.46 | 17.98 | 17.32 | 17.87 | 00:00:00 | | 2008-06-20 | 12,476,000 | 17.70 | 17.86 | 17.35 | 17.45 | 00:00:00 | | 2008-06-23 | 11,776,000 | 17.56 | 17.61 | 16.84 | 16.90 | 00:00:00 | | 2008-06-24 | 14,100,500 | 16.74 | 17.00 | 16.43 | 16.75 | 00:00:00 | | 2008-06-25 | 9,507,500 | 16.79 | 17.40 | 16.79 | 16.89 | 00:00:00 | | 2008-06-26 | 10,968,700 | 16.83 | 16.93 | 16.55 | 16.66 | 00:00:00 | | 2008-06-27 | 16,883,100 | 16.63 | 16.94 | 16.20 | 16.74 | 00:00:00 | | 2008-06-30 | 12,609,700 | 16.77 | 17.22 | 16.53 | 16.67 | 00:00:00 | | 2008-07-01 | 10,942,800 | 16.45 | 17.19 | 16.35 | 17.07 | 00:00:00 | | 2008-07-02 | 8,424,600 | 17.07 | 17.24 | 16.67 | 16.69 | 00:00:00 | | 2008-07-03 | 4,471,000 | 16.71 | 16.85 | 16.39 | 16.45 | 00:00:00 | | 2008-07-07 | 16,607,500 | 16.51 | 16.76 | 15.70 | 15.86 | 00:00:00 | | 2008-07-08 | 12,344,900 | 15.98 | 16.85 | 15.86 | 16.75 | 00:00:00 | | 2008-07-09 | 9,520,600 | 16.71 | 16.80 | 16.19 | 16.20 | 00:00:00 | | 2008-07-10 | 12,027,100 | 16.26 | 16.55 | 15.82 | 15.95 | 00:00:00 | | 2008-07-11 | 13,278,600 | 15.82 | 15.88 | 14.83 | 15.25 | 00:00:00 | | 2008-07-14 | 8,926,000 | 15.47 | 15.77 | 15.30 | 15.37 | 00:00:00 | | 2008-07-15 | 13,689,700 | 15.25 | 15.65 | 14.77 | 15.39 | 00:00:00 | | 2008-07-16 | 7,732,800 | 15.44 | 16.26 | 15.29 | 16.18 | 00:00:00 | | 2008-07-17 | 7,879,600 | 16.16 | 16.75 | 15.80 | 16.53 | 00:00:00 | | 2008-07-18 | 8,228,000 | 17.10 | 17.10 | 16.35 | 16.60 | 00:00:00 | | 2008-07-21 | 4,336,900 | 16.57 | 16.75 | 16.19 | 16.32 | 00:00:00 | | 2008-07-22 | 5,761,500 | 16.17 | 16.66 | 15.90 | 16.66 | 00:00:00 | | 2008-07-23 | 9,693,200 | 16.70 | 17.76 | 16.53 | 17.21 | 00:00:00 | | 2008-07-24 | 6,204,700 | 17.10 | 17.24 | 16.35 | 16.44 | 00:00:00 | | 2008-07-25 | 7,045,600 | 16.49 | 16.74 | 16.20 | 16.29 | 00:00:00 | | 2008-07-28 | 9,264,800 | 16.10 | 16.63 | 15.90 | 16.13 | 00:00:00 | | 2008-07-29 | 8,702,400 | 15.97 | 16.73 | 15.94 | 16.36 | 00:00:00 | | 2008-07-30 | 6,615,900 | 16.48 | 16.88 | 16.05 | 16.45 | 00:00:00 | | 2008-07-31 | 9,332,900 | 16.15 | 16.72 | 15.97 | 16.12 | 00:00:00 | | 2008-08-01 | 7,004,000 | 16.25 | 16.46 | 15.88 | 16.34 | 00:00:00 | | 2008-08-04 | 8,009,700 | 16.35 | 16.59 | 16.09 | 16.33 | 00:00:00 | | 2008-08-05 | 7,476,500 | 16.56 | 17.21 | 16.37 | 17.11 | 00:00:00 | | 2008-08-06 | 7,246,500 | 17.00 | 17.11 | 16.71 | 16.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
