|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 7,246,500 | 17.00 | 17.11 | 16.71 | 16.96 | 00:00:00 | 2008-08-07 | 10,655,500 | 16.78 | 17.36 | 16.70 | 16.92 | 00:00:00 | 2008-08-08 | 10,724,600 | 17.00 | 18.17 | 17.00 | 18.09 | 00:00:00 | 2008-08-11 | 32,902,500 | 18.09 | 20.70 | 17.82 | 18.72 | 00:00:00 | 2008-08-12 | 22,160,000 | 19.45 | 20.00 | 19.15 | 19.56 | 00:00:00 | 2008-08-13 | 15,869,000 | 19.31 | 19.46 | 18.71 | 18.87 | 00:00:00 | 2008-08-14 | 9,278,400 | 18.69 | 19.66 | 18.50 | 19.13 | 00:00:00 | 2008-08-15 | 7,853,400 | 19.14 | 19.72 | 19.12 | 19.40 | 00:00:00 | 2008-08-18 | 6,780,200 | 19.60 | 19.80 | 19.26 | 19.36 | 00:00:00 | 2008-08-19 | 8,115,400 | 19.20 | 19.35 | 18.72 | 19.01 | 00:00:00 | 2008-08-20 | 8,521,200 | 18.93 | 19.36 | 18.85 | 19.02 | 00:00:00 | 2008-08-21 | 13,456,300 | 19.03 | 19.09 | 18.68 | 19.01 | 00:00:00 | 2008-08-22 | 18,271,000 | 19.71 | 20.23 | 19.31 | 19.88 | 00:00:00 | 2008-08-25 | 10,465,300 | 19.80 | 19.98 | 19.23 | 19.27 | 00:00:00 | 2008-08-26 | 8,558,400 | 19.04 | 19.33 | 19.03 | 19.17 | 00:00:00 | 2008-08-27 | 9,550,800 | 19.26 | 19.27 | 18.93 | 19.12 | 00:00:00 | 2008-08-28 | 7,741,600 | 19.07 | 19.48 | 18.98 | 19.48 | 00:00:00 | 2008-08-29 | 7,305,700 | 19.18 | 19.80 | 19.18 | 19.45 | 00:00:00 | 2008-09-02 | 10,154,200 | 19.75 | 19.99 | 19.39 | 19.61 | 00:00:00 | 2008-09-03 | 11,187,800 | 19.69 | 20.01 | 19.46 | 19.97 | 00:00:00 | 2008-09-04 | 14,000,800 | 19.84 | 19.98 | 19.10 | 19.14 | 00:00:00 | 2008-09-05 | 9,474,600 | 18.95 | 19.26 | 18.58 | 19.19 | 00:00:00 | 2008-09-08 | 20,444,200 | 19.78 | 19.88 | 19.54 | 19.73 | 00:00:00 | 2008-09-09 | 13,802,200 | 19.79 | 20.08 | 19.34 | 19.35 | 00:00:00 | 2008-09-10 | 11,953,700 | 19.65 | 19.65 | 18.93 | 19.32 | 00:00:00 | 2008-09-11 | 13,343,800 | 19.09 | 19.85 | 19.07 | 19.81 | 00:00:00 | 2008-09-12 | 9,894,700 | 19.55 | 19.65 | 19.30 | 19.37 | 00:00:00 | 2008-09-15 | 10,870,800 | 18.69 | 19.84 | 18.69 | 19.12 | 00:00:00 | 2008-09-16 | 13,388,500 | 18.69 | 19.91 | 18.69 | 19.49 | 00:00:00 | 2008-09-17 | 15,089,800 | 19.73 | 19.73 | 18.46 | 18.46 | 00:00:00 | 2008-09-18 | 17,112,900 | 18.84 | 18.90 | 17.45 | 18.64 | 00:00:00 | 2008-09-19 | 14,913,200 | 19.45 | 20.80 | 19.01 | 19.08 | 00:00:00 | 2008-09-22 | 9,226,200 | 19.09 | 19.29 | 18.72 | 18.81 | 00:00:00 | 2008-09-23 | 7,745,000 | 18.90 | 19.20 | 18.22 | 18.31 | 00:00:00 | 2008-09-24 | 9,714,600 | 18.39 | 18.54 | 17.87 | 18.02 | 00:00:00 | 2008-09-25 | 6,940,300 | 18.22 | 18.53 | 18.05 | 18.25 | 00:00:00 | 2008-09-26 | 6,100,100 | 18.01 | 18.40 | 17.83 | 18.37 | 00:00:00 | 2008-09-29 | 11,282,400 | 18.04 | 18.61 | 17.34 | 17.56 | 00:00:00 | 2008-09-30 | 10,611,200 | 17.89 | 17.92 | 16.93 | 17.78 | 00:00:00 | 2008-10-01 | 8,830,900 | 17.56 | 17.74 | 17.36 | 17.64 | 00:00:00 | 2008-10-02 | 8,793,200 | 17.63 | 17.80 | 16.99 | 17.17 | 00:00:00 | 2008-10-03 | 11,545,500 | 17.27 | 17.57 | 16.66 | 16.83 | 00:00:00 | 2008-10-06 | 13,345,600 | 16.27 | 16.63 | 15.67 | 16.51 | 00:00:00 | 2008-10-07 | 14,308,600 | 16.71 | 16.73 | 15.45 | 15.50 | 00:00:00 | 2008-10-08 | 14,884,700 | 15.15 | 16.01 | 15.04 | 15.44 | 00:00:00 | 2008-10-09 | 16,671,200 | 15.03 | 15.78 | 13.72 | 13.89 | 00:00:00 | 2008-10-10 | 19,859,700 | 13.29 | 14.50 | 11.88 | 13.82 | 00:00:00 | 2008-10-13 | 12,847,500 | 14.67 | 15.37 | 14.00 | 15.20 | 00:00:00 | 2008-10-14 | 17,583,800 | 15.56 | 15.71 | 13.92 | 14.39 | 00:00:00 | 2008-10-15 | 11,439,600 | 14.09 | 14.27 | 12.84 | 12.91 | 00:00:00 | 2008-10-16 | 16,378,500 | 12.60 | 14.03 | 12.21 | 13.92 | 00:00:00 | 2008-10-17 | 9,960,700 | 13.20 | 13.91 | 12.46 | 13.42 | 00:00:00 | 2008-10-20 | 7,307,600 | 13.58 | 13.58 | 13.08 | 13.53 | 00:00:00 | 2008-10-21 | 6,534,700 | 13.35 | 13.79 | 13.26 | 13.36 | 00:00:00 | 2008-10-22 | 8,334,300 | 13.13 | 13.29 | 12.04 | 12.45 | 00:00:00 | 2008-10-23 | 14,133,400 | 12.46 | 12.69 | 11.14 | 11.83 | 00:00:00 | 2008-10-24 | 9,583,400 | 11.01 | 11.75 | 11.01 | 11.21 | 00:00:00 | 2008-10-27 | 8,769,200 | 11.08 | 11.86 | 11.03 | 11.38 | 00:00:00 | 2008-10-28 | 10,377,300 | 11.68 | 12.47 | 11.16 | 12.47 | 00:00:00 | 2008-10-29 | 11,435,600 | 12.47 | 13.26 | 11.94 | 12.41 | 00:00:00 | 2008-10-30 | 6,690,100 | 12.80 | 13.00 | 12.27 | 12.58 | 00:00:00 | 2008-10-31 | 10,146,600 | 12.52 | 13.14 | 12.30 | 12.94 | 00:00:00 | 2008-11-03 | 6,068,400 | 12.95 | 13.04 | 12.31 | 12.53 | 00:00:00 | 2008-11-04 | 7,016,700 | 12.83 | 13.06 | 12.28 | 13.03 | 00:00:00 | 2008-11-05 | 10,475,700 | 13.00 | 13.16 | 12.49 | 12.84 | 00:00:00 | 2008-11-06 | 15,186,600 | 12.69 | 13.82 | 12.36 | 12.46 | 00:00:00 | 2008-11-07 | 7,793,600 | 12.57 | 12.94 | 12.47 | 12.82 | 00:00:00 | 2008-11-10 | 7,234,400 | 13.34 | 13.50 | 12.43 | 12.63 | 00:00:00 | 2008-11-11 | 6,991,700 | 12.49 | 12.49 | 11.81 | 12.12 | 00:00:00 | 2008-11-12 | 8,672,900 | 11.92 | 11.94 | 10.98 | 11.06 | 00:00:00 | 2008-11-13 | 12,441,300 | 11.10 | 12.33 | 10.54 | 12.30 | 00:00:00 | 2008-11-14 | 9,339,700 | 12.17 | 12.32 | 11.50 | 11.55 | 00:00:00 | 2008-11-17 | 11,029,800 | 11.45 | 11.70 | 10.69 | 10.72 | 00:00:00 | 2008-11-18 | 11,277,000 | 10.76 | 11.01 | 10.35 | 10.95 | 00:00:00 | 2008-11-19 | 8,543,900 | 10.83 | 11.16 | 10.06 | 10.09 | 00:00:00 | 2008-11-20 | 14,206,900 | 9.76 | 10.64 | 9.41 | 9.51 | 00:00:00 | 2008-11-21 | 25,113,000 | 10.98 | 12.22 | 10.50 | 12.10 | 00:00:00 | 2008-11-24 | 15,072,600 | 12.37 | 12.43 | 11.54 | 12.04 | 00:00:00 | 2008-11-25 | 10,167,100 | 12.10 | 12.66 | 11.62 | 12.05 | 00:00:00 | 2008-11-26 | 8,194,200 | 11.43 | 12.96 | 11.40 | 12.88 | 00:00:00 | 2008-11-28 | 4,261,200 | 12.83 | 13.32 | 12.82 | 13.02 | 00:00:00 | 2008-12-01 | 11,894,800 | 13.02 | 13.10 | 12.39 | 12.40 | 00:00:00 | 2008-12-02 | 11,336,900 | 12.35 | 12.60 | 11.79 | 12.23 | 00:00:00 | 2008-12-03 | 13,642,100 | 12.22 | 12.95 | 11.94 | 12.87 | 00:00:00 | 2008-12-04 | 14,885,700 | 12.98 | 13.97 | 12.86 | 13.17 | 00:00:00 | 2008-12-05 | 11,896,600 | 13.01 | 14.05 | 12.70 | 14.01 | 00:00:00 | 2008-12-08 | 15,242,000 | 14.41 | 14.57 | 13.80 | 14.19 | 00:00:00 | 2008-12-09 | 14,473,100 | 14.03 | 14.55 | 13.23 | 13.38 | 00:00:00 | 2008-12-10 | 10,685,100 | 13.90 | 14.24 | 13.21 | 13.99 | 00:00:00 | 2008-12-11 | 12,745,100 | 13.88 | 13.88 | 12.68 | 12.98 | 00:00:00 | 2008-12-12 | 10,069,500 | 12.75 | 13.39 | 12.37 | 13.19 | 00:00:00 | 2008-12-15 | 10,306,200 | 13.25 | 13.35 | 12.70 | 12.85 | 00:00:00 | 2008-12-16 | 10,527,300 | 12.75 | 13.59 | 12.46 | 13.54 | 00:00:00 | 2008-12-17 | 9,516,500 | 13.42 | 14.41 | 13.33 | 14.07 | 00:00:00 | 2008-12-18 | 9,413,300 | 14.11 | 14.38 | 13.75 | 13.87 | 00:00:00 | 2008-12-19 | 7,290,200 | 13.97 | 14.17 | 13.46 | 13.57 | 00:00:00 | 2008-12-22 | 5,642,800 | 13.52 | 13.67 | 12.91 | 13.15 | 00:00:00 | 2008-12-23 | 4,904,100 | 13.25 | 13.41 | 12.76 | 12.80 | 00:00:00 | 2008-12-24 | 1,626,500 | 12.87 | 13.04 | 12.78 | 12.97 | 00:00:00 | 2008-12-26 | 2,357,800 | 13.20 | 13.26 | 12.88 | 12.97 | 00:00:00 | 2008-12-29 | 4,307,200 | 12.95 | 13.06 | 12.70 | 13.00 | 00:00:00 | 2008-12-30 | 3,881,800 | 13.06 | 13.27 | 12.84 | 13.16 | 00:00:00 | 2008-12-31 | 3,581,300 | 13.19 | 13.55 | 13.00 | 13.39 | 00:00:00 | 2009-01-02 | 4,601,400 | 13.71 | 14.11 | 13.42 | 14.07 | 00:00:00 | 2009-01-05 | 5,926,300 | 13.94 | 14.16 | 13.70 | 13.91 | 00:00:00 | 2009-01-06 | 10,589,700 | 13.99 | 14.35 | 13.71 | 14.24 | 00:00:00 | 2009-01-07 | 9,248,400 | 13.98 | 14.07 | 13.33 | 13.56 | 00:00:00 | 2009-01-08 | 16,068,200 | 13.47 | 13.48 | 12.55 | 12.92 | 00:00:00 | 2009-01-09 | 13,285,800 | 12.51 | 13.12 | 12.44 | 12.99 | 00:00:00 | 2009-01-12 | 10,913,900 | 12.93 | 13.18 | 11.97 | 12.12 | 00:00:00 | 2009-01-13 | 9,629,300 | 12.34 | 12.37 | 11.86 | 12.06 | 00:00:00 | 2009-01-14 | 10,133,100 | 11.71 | 11.94 | 11.43 | 11.50 | 00:00:00 | 2009-01-15 | 9,823,900 | 11.46 | 12.17 | 11.21 | 11.90 | 00:00:00 | 2009-01-16 | 9,410,200 | 12.18 | 12.28 | 11.81 | 12.14 | 00:00:00 | 2009-01-20 | 7,708,700 | 12.00 | 12.25 | 11.52 | 11.55 | 00:00:00 | 2009-01-21 | 9,997,000 | 11.56 | 11.78 | 11.21 | 11.71 | 00:00:00 | 2009-01-22 | 8,367,500 | 11.52 | 12.31 | 11.46 | 12.01 | 00:00:00 | 2009-01-23 | 7,437,100 | 11.71 | 12.23 | 11.54 | 12.00 | 00:00:00 | 2009-01-26 | 6,133,400 | 12.00 | 12.22 | 11.75 | 12.03 | 00:00:00 | 2009-01-27 | 5,311,500 | 12.05 | 12.27 | 11.91 | 11.99 | 00:00:00 | 2009-01-28 | 6,159,200 | 12.20 | 12.74 | 12.11 | 12.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|