|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 6,159,200 | 12.20 | 12.74 | 12.11 | 12.56 | 00:00:00 | | 2009-01-29 | 7,121,800 | 12.52 | 12.55 | 12.07 | 12.11 | 00:00:00 | | 2009-01-30 | 9,976,500 | 12.26 | 12.27 | 11.23 | 11.28 | 00:00:00 | | 2009-02-02 | 10,255,500 | 11.27 | 11.60 | 11.05 | 11.25 | 00:00:00 | | 2009-02-03 | 6,886,400 | 11.25 | 11.57 | 10.92 | 11.45 | 00:00:00 | | 2009-02-04 | 11,453,300 | 11.52 | 11.54 | 10.61 | 10.65 | 00:00:00 | | 2009-02-05 | 11,414,300 | 10.96 | 11.36 | 10.64 | 11.28 | 00:00:00 | | 2009-02-06 | 10,652,000 | 11.31 | 12.17 | 11.24 | 11.94 | 00:00:00 | | 2009-02-09 | 6,834,600 | 11.98 | 11.99 | 11.58 | 11.82 | 00:00:00 | | 2009-02-10 | 9,505,900 | 11.80 | 11.99 | 11.36 | 11.50 | 00:00:00 | | 2009-02-11 | 6,715,700 | 11.47 | 11.70 | 11.31 | 11.58 | 00:00:00 | | 2009-02-12 | 7,297,500 | 11.41 | 11.72 | 11.21 | 11.70 | 00:00:00 | | 2009-02-13 | 7,810,500 | 11.53 | 11.89 | 11.47 | 11.62 | 00:00:00 | | 2009-02-17 | 6,554,100 | 11.42 | 11.65 | 11.20 | 11.41 | 00:00:00 | | 2009-02-18 | 9,036,200 | 11.47 | 11.55 | 11.11 | 11.26 | 00:00:00 | | 2009-02-19 | 7,212,700 | 11.34 | 11.81 | 11.30 | 11.56 | 00:00:00 | | 2009-02-20 | 8,472,600 | 11.44 | 11.68 | 11.27 | 11.55 | 00:00:00 | | 2009-02-23 | 8,616,500 | 11.70 | 11.86 | 11.26 | 11.31 | 00:00:00 | | 2009-02-24 | 6,702,900 | 11.35 | 11.90 | 11.31 | 11.80 | 00:00:00 | | 2009-02-25 | 10,147,100 | 11.71 | 11.86 | 11.36 | 11.60 | 00:00:00 | | 2009-02-26 | 10,913,300 | 11.80 | 11.88 | 11.31 | 11.35 | 00:00:00 | | 2009-02-27 | 16,889,400 | 10.39 | 11.11 | 10.28 | 10.79 | 00:00:00 | | 2009-03-02 | 9,754,200 | 10.57 | 10.86 | 10.28 | 10.33 | 00:00:00 | | 2009-03-03 | 14,406,600 | 10.60 | 10.60 | 9.93 | 10.18 | 00:00:00 | | 2009-03-04 | 9,894,400 | 10.37 | 10.87 | 10.09 | 10.66 | 00:00:00 | | 2009-03-05 | 13,914,600 | 10.34 | 10.74 | 9.96 | 10.21 | 00:00:00 | | 2009-03-06 | 12,444,900 | 10.16 | 10.26 | 9.56 | 9.85 | 00:00:00 | | 2009-03-09 | 9,595,200 | 9.72 | 10.28 | 9.65 | 9.90 | 00:00:00 | | 2009-03-10 | 10,516,900 | 10.12 | 10.69 | 9.98 | 10.61 | 00:00:00 | | 2009-03-11 | 11,524,700 | 10.68 | 11.23 | 10.54 | 10.89 | 00:00:00 | | 2009-03-12 | 9,410,000 | 10.90 | 11.51 | 10.81 | 11.47 | 00:00:00 | | 2009-03-13 | 11,144,400 | 11.45 | 12.08 | 11.33 | 11.99 | 00:00:00 | | 2009-03-16 | 9,757,200 | 12.08 | 12.32 | 11.77 | 11.77 | 00:00:00 | | 2009-03-17 | 7,809,300 | 11.77 | 12.24 | 11.73 | 12.21 | 00:00:00 | | 2009-03-18 | 7,863,700 | 12.05 | 12.69 | 12.03 | 12.45 | 00:00:00 | | 2009-03-19 | 7,401,200 | 12.69 | 12.70 | 12.21 | 12.48 | 00:00:00 | | 2009-03-20 | 8,915,900 | 12.65 | 12.68 | 11.83 | 11.98 | 00:00:00 | | 2009-03-23 | 6,694,800 | 12.28 | 12.82 | 11.86 | 12.81 | 00:00:00 | | 2009-03-24 | 6,796,200 | 12.67 | 12.97 | 12.57 | 12.63 | 00:00:00 | | 2009-03-25 | 9,155,200 | 12.55 | 13.00 | 11.88 | 12.30 | 00:00:00 | | 2009-03-26 | 9,292,000 | 12.32 | 13.25 | 12.32 | 13.05 | 00:00:00 | | 2009-03-27 | 10,996,200 | 12.84 | 13.35 | 12.61 | 13.06 | 00:00:00 | | 2009-03-30 | 9,122,600 | 12.87 | 13.12 | 12.73 | 12.97 | 00:00:00 | | 2009-03-31 | 11,585,800 | 13.01 | 13.18 | 12.39 | 12.99 | 00:00:00 | | 2009-04-01 | 12,773,100 | 12.79 | 13.77 | 12.60 | 13.73 | 00:00:00 | | 2009-04-02 | 18,088,500 | 14.00 | 14.68 | 13.91 | 14.43 | 00:00:00 | | 2009-04-03 | 15,102,700 | 14.49 | 15.36 | 14.37 | 15.25 | 00:00:00 | | 2009-04-06 | 15,520,200 | 15.06 | 15.06 | 14.06 | 14.46 | 00:00:00 | | 2009-04-07 | 11,096,800 | 14.38 | 14.55 | 13.87 | 13.98 | 00:00:00 | | 2009-04-08 | 11,593,300 | 14.07 | 14.47 | 13.79 | 14.41 | 00:00:00 | | 2009-04-09 | 10,920,100 | 14.60 | 15.10 | 14.36 | 15.09 | 00:00:00 | | 2009-04-13 | 8,884,600 | 15.00 | 15.13 | 14.73 | 14.98 | 00:00:00 | | 2009-04-14 | 9,753,600 | 14.94 | 14.95 | 14.41 | 14.60 | 00:00:00 | | 2009-04-15 | 7,204,800 | 14.54 | 14.77 | 14.28 | 14.71 | 00:00:00 | | 2009-04-16 | 9,077,200 | 14.79 | 15.50 | 14.66 | 15.37 | 00:00:00 | | 2009-04-17 | 12,647,500 | 15.44 | 15.53 | 15.11 | 15.12 | 00:00:00 | | 2009-04-20 | 10,324,000 | 15.00 | 15.00 | 14.52 | 14.68 | 00:00:00 | | 2009-04-21 | 8,554,100 | 14.64 | 15.01 | 14.38 | 14.90 | 00:00:00 | | 2009-04-22 | 10,456,700 | 14.74 | 15.59 | 14.55 | 15.05 | 00:00:00 | | 2009-04-23 | 13,578,900 | 15.04 | 15.26 | 14.40 | 15.19 | 00:00:00 | | 2009-04-24 | 7,998,500 | 15.30 | 15.60 | 14.98 | 15.28 | 00:00:00 | | 2009-04-27 | 8,990,700 | 15.06 | 15.43 | 14.71 | 14.89 | 00:00:00 | | 2009-04-28 | 7,607,100 | 14.68 | 15.16 | 14.56 | 14.92 | 00:00:00 | | 2009-04-29 | 10,522,100 | 14.86 | 15.58 | 14.82 | 15.09 | 00:00:00 | | 2009-04-30 | 11,811,600 | 15.26 | 15.83 | 15.15 | 15.54 | 00:00:00 | | 2009-05-01 | 9,982,700 | 15.52 | 15.82 | 15.16 | 15.77 | 00:00:00 | | 2009-05-04 | 14,071,100 | 16.02 | 16.94 | 15.59 | 16.94 | 00:00:00 | | 2009-05-05 | 14,273,200 | 16.84 | 17.12 | 16.41 | 16.69 | 00:00:00 | | 2009-05-06 | 11,847,000 | 16.89 | 17.05 | 15.92 | 16.32 | 00:00:00 | | 2009-05-07 | 16,336,800 | 17.41 | 17.70 | 16.47 | 16.88 | 00:00:00 | | 2009-05-08 | 12,195,000 | 16.70 | 16.90 | 16.16 | 16.55 | 00:00:00 | | 2009-05-11 | 8,103,300 | 16.35 | 16.78 | 16.00 | 16.37 | 00:00:00 | | 2009-05-12 | 13,238,400 | 16.96 | 16.96 | 15.88 | 16.08 | 00:00:00 | | 2009-05-13 | 10,322,200 | 15.86 | 15.90 | 15.27 | 15.35 | 00:00:00 | | 2009-05-14 | 12,958,600 | 15.35 | 15.83 | 15.16 | 15.41 | 00:00:00 | | 2009-05-15 | 11,519,200 | 15.35 | 15.78 | 15.01 | 15.16 | 00:00:00 | | 2009-05-18 | 10,943,200 | 15.35 | 15.90 | 15.35 | 15.85 | 00:00:00 | | 2009-05-19 | 9,593,000 | 15.65 | 16.22 | 15.59 | 15.98 | 00:00:00 | | 2009-05-20 | 7,754,200 | 16.09 | 16.73 | 15.81 | 15.93 | 00:00:00 | | 2009-05-21 | 11,659,100 | 15.70 | 16.21 | 15.68 | 15.98 | 00:00:00 | | 2009-05-22 | 13,540,400 | 16.28 | 16.53 | 15.66 | 16.39 | 00:00:00 | | 2009-05-26 | 11,945,600 | 16.24 | 17.18 | 16.12 | 17.01 | 00:00:00 | | 2009-05-27 | 16,453,900 | 16.92 | 17.81 | 16.73 | 17.27 | 00:00:00 | | 2009-05-28 | 11,220,400 | 17.36 | 17.51 | 16.62 | 17.07 | 00:00:00 | | 2009-05-29 | 12,069,600 | 17.24 | 17.85 | 16.93 | 17.85 | 00:00:00 | | 2009-06-01 | 14,513,100 | 17.93 | 18.76 | 17.76 | 18.61 | 00:00:00 | | 2009-06-02 | 12,587,800 | 18.56 | 18.74 | 18.16 | 18.21 | 00:00:00 | | 2009-06-03 | 9,665,700 | 17.93 | 18.29 | 17.93 | 18.23 | 00:00:00 | | 2009-06-04 | 17,454,300 | 17.50 | 17.70 | 16.55 | 16.94 | 00:00:00 | | 2009-06-05 | 14,780,600 | 16.70 | 16.90 | 16.07 | 16.63 | 00:00:00 | | 2009-06-08 | 7,000,600 | 16.62 | 16.86 | 16.22 | 16.73 | 00:00:00 | | 2009-06-09 | 6,086,700 | 16.83 | 17.09 | 16.73 | 16.94 | 00:00:00 | | 2009-06-10 | 6,942,900 | 17.14 | 17.36 | 16.52 | 16.74 | 00:00:00 | | 2009-06-11 | 8,596,500 | 16.56 | 16.94 | 16.20 | 16.23 | 00:00:00 | | 2009-06-12 | 8,544,100 | 16.52 | 16.61 | 15.90 | 16.37 | 00:00:00 | | 2009-06-15 | 5,992,000 | 16.19 | 16.27 | 15.84 | 16.11 | 00:00:00 | | 2009-06-16 | 8,235,800 | 16.21 | 16.32 | 15.47 | 15.66 | 00:00:00 | | 2009-06-17 | 9,626,000 | 15.57 | 16.33 | 15.57 | 16.02 | 00:00:00 | | 2009-06-18 | 6,180,200 | 16.02 | 16.27 | 15.88 | 15.95 | 00:00:00 | | 2009-06-19 | 8,325,300 | 16.11 | 16.19 | 15.70 | 15.80 | 00:00:00 | | 2009-06-22 | 8,467,100 | 15.57 | 16.42 | 15.37 | 15.54 | 00:00:00 | | 2009-06-23 | 6,908,100 | 15.63 | 15.66 | 15.21 | 15.27 | 00:00:00 | | 2009-06-24 | 7,222,100 | 15.41 | 15.81 | 15.34 | 15.60 | 00:00:00 | | 2009-06-25 | 9,473,900 | 15.44 | 16.29 | 15.44 | 16.20 | 00:00:00 | | 2009-06-26 | 9,816,200 | 16.11 | 16.31 | 15.93 | 16.06 | 00:00:00 | | 2009-06-29 | 8,061,800 | 16.16 | 16.80 | 16.13 | 16.57 | 00:00:00 | | 2009-06-30 | 10,490,300 | 16.59 | 16.75 | 16.24 | 16.40 | 00:00:00 | | 2009-07-01 | 9,405,300 | 16.45 | 16.59 | 15.97 | 16.04 | 00:00:00 | | 2009-07-02 | 8,604,200 | 15.95 | 16.10 | 15.12 | 15.39 | 00:00:00 | | 2009-07-06 | 11,066,500 | 15.26 | 15.45 | 14.79 | 15.05 | 00:00:00 | | 2009-07-07 | 8,334,300 | 15.05 | 15.25 | 14.87 | 15.05 | 00:00:00 | | 2009-07-08 | 13,794,900 | 14.96 | 15.36 | 14.91 | 15.25 | 00:00:00 | | 2009-07-09 | 13,074,000 | 15.07 | 15.32 | 14.65 | 14.95 | 00:00:00 | | 2009-07-10 | 8,226,400 | 14.91 | 15.19 | 14.82 | 14.96 | 00:00:00 | | 2009-07-13 | 8,922,200 | 14.92 | 15.36 | 14.71 | 15.29 | 00:00:00 | | 2009-07-14 | 5,521,700 | 15.34 | 15.55 | 15.15 | 15.50 | 00:00:00 | | 2009-07-15 | 6,300,900 | 15.73 | 15.90 | 15.53 | 15.81 | 00:00:00 | | 2009-07-16 | 6,509,400 | 15.79 | 16.02 | 15.66 | 15.97 | 00:00:00 | | 2009-07-17 | 6,732,400 | 16.04 | 16.23 | 15.80 | 16.17 | 00:00:00 | | 2009-07-20 | 5,405,500 | 16.25 | 16.43 | 16.10 | 16.37 | 00:00:00 | | 2009-07-21 | 7,927,000 | 16.49 | 16.54 | 15.81 | 16.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
