|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 7,927,000 | 16.49 | 16.54 | 15.81 | 16.16 | 00:00:00 | | 2009-07-22 | 6,987,200 | 16.19 | 16.52 | 16.08 | 16.16 | 00:00:00 | | 2009-07-23 | 23,305,000 | 16.21 | 16.58 | 15.48 | 15.71 | 00:00:00 | | 2009-07-24 | 10,519,800 | 15.71 | 16.02 | 15.56 | 15.94 | 00:00:00 | | 2009-07-27 | 9,504,800 | 15.85 | 16.21 | 15.64 | 16.12 | 00:00:00 | | 2009-07-28 | 6,249,300 | 16.05 | 16.22 | 15.83 | 16.04 | 00:00:00 | | 2009-07-29 | 6,797,700 | 15.91 | 16.34 | 15.84 | 16.21 | 00:00:00 | | 2009-07-30 | 5,338,100 | 16.39 | 16.72 | 16.26 | 16.41 | 00:00:00 | | 2009-07-31 | 5,113,700 | 16.46 | 16.56 | 16.19 | 16.32 | 00:00:00 | | 2009-08-03 | 9,607,300 | 16.77 | 17.21 | 16.51 | 17.20 | 00:00:00 | | 2009-08-04 | 9,496,400 | 17.14 | 17.17 | 16.49 | 16.66 | 00:00:00 | | 2009-08-05 | 8,548,700 | 16.64 | 16.89 | 16.23 | 16.77 | 00:00:00 | | 2009-08-06 | 14,201,100 | 17.50 | 18.36 | 17.38 | 18.14 | 00:00:00 | | 2009-08-07 | 9,134,600 | 18.24 | 18.63 | 17.98 | 18.58 | 00:00:00 | | 2009-08-10 | 7,143,100 | 18.54 | 18.55 | 17.79 | 17.94 | 00:00:00 | | 2009-08-11 | 4,806,100 | 17.97 | 18.22 | 17.69 | 18.09 | 00:00:00 | | 2009-08-12 | 5,482,800 | 18.00 | 18.38 | 17.90 | 18.26 | 00:00:00 | | 2009-08-13 | 10,586,700 | 18.37 | 18.68 | 17.92 | 18.67 | 00:00:00 | | 2009-08-14 | 11,920,600 | 18.87 | 19.36 | 18.62 | 18.78 | 00:00:00 | | 2009-08-17 | 7,149,000 | 18.46 | 18.46 | 18.08 | 18.23 | 00:00:00 | | 2009-08-18 | 6,858,700 | 17.90 | 18.63 | 17.90 | 18.52 | 00:00:00 | | 2009-08-19 | 7,632,400 | 18.32 | 18.72 | 18.31 | 18.61 | 00:00:00 | | 2009-08-20 | 9,757,500 | 18.72 | 18.90 | 18.52 | 18.85 | 00:00:00 | | 2009-08-21 | 17,301,300 | 19.46 | 19.67 | 19.06 | 19.48 | 00:00:00 | | 2009-08-24 | 8,639,100 | 19.42 | 19.56 | 19.12 | 19.36 | 00:00:00 | | 2009-08-25 | 11,431,800 | 19.49 | 20.25 | 19.35 | 19.96 | 00:00:00 | | 2009-08-26 | 9,760,300 | 19.81 | 20.08 | 19.70 | 19.84 | 00:00:00 | | 2009-08-27 | 7,237,200 | 19.78 | 20.04 | 19.57 | 19.95 | 00:00:00 | | 2009-08-28 | 8,988,400 | 20.12 | 20.12 | 19.75 | 19.93 | 00:00:00 | | 2009-08-31 | 7,474,600 | 19.70 | 19.87 | 19.50 | 19.65 | 00:00:00 | | 2009-09-01 | 13,254,600 | 19.74 | 20.17 | 19.44 | 19.74 | 00:00:00 | | 2009-09-02 | 12,296,100 | 19.70 | 19.99 | 19.57 | 19.69 | 00:00:00 | | 2009-09-03 | 23,339,700 | 20.57 | 21.26 | 20.50 | 21.18 | 00:00:00 | | 2009-09-04 | 10,751,300 | 21.00 | 21.27 | 20.78 | 21.12 | 00:00:00 | | 2009-09-08 | 11,262,400 | 21.63 | 21.76 | 21.27 | 21.60 | 00:00:00 | | 2009-09-09 | 8,679,300 | 21.56 | 21.77 | 21.37 | 21.56 | 00:00:00 | | 2009-09-10 | 6,549,800 | 21.57 | 21.72 | 21.28 | 21.67 | 00:00:00 | | 2009-09-11 | 6,861,900 | 21.71 | 21.74 | 21.40 | 21.60 | 00:00:00 | | 2009-09-14 | 6,433,700 | 21.32 | 21.68 | 21.28 | 21.67 | 00:00:00 | | 2009-09-15 | 8,556,000 | 21.65 | 21.67 | 21.16 | 21.49 | 00:00:00 | | 2009-09-16 | 8,856,300 | 21.46 | 21.97 | 21.31 | 21.81 | 00:00:00 | | 2009-09-17 | 12,322,000 | 21.70 | 22.38 | 21.63 | 22.21 | 00:00:00 | | 2009-09-18 | 9,597,600 | 22.30 | 22.33 | 21.95 | 22.02 | 00:00:00 | | 2009-09-21 | 7,240,900 | 21.80 | 22.27 | 21.74 | 22.14 | 00:00:00 | | 2009-09-22 | 8,266,400 | 22.23 | 22.62 | 22.23 | 22.55 | 00:00:00 | | 2009-09-23 | 11,194,500 | 22.55 | 22.64 | 21.98 | 22.05 | 00:00:00 | | 2009-09-24 | 7,086,900 | 22.18 | 22.20 | 21.67 | 21.87 | 00:00:00 | | 2009-09-25 | 8,872,900 | 21.81 | 21.97 | 21.34 | 21.48 | 00:00:00 | | 2009-09-28 | 5,019,800 | 21.60 | 22.00 | 21.36 | 21.88 | 00:00:00 | | 2009-09-29 | 12,361,200 | 21.96 | 22.23 | 21.40 | 21.45 | 00:00:00 | | 2009-09-30 | 10,741,500 | 21.42 | 21.49 | 21.03 | 21.40 | 00:00:00 | | 2009-10-01 | 9,033,000 | 21.43 | 21.52 | 20.86 | 21.09 | 00:00:00 | | 2009-10-02 | 8,545,300 | 20.94 | 21.17 | 20.78 | 20.81 | 00:00:00 | | 2009-10-05 | 10,826,300 | 20.97 | 21.40 | 20.80 | 21.17 | 00:00:00 | | 2009-10-06 | 21,592,500 | 21.38 | 22.18 | 21.18 | 22.13 | 00:00:00 | | 2009-10-07 | 10,632,100 | 22.20 | 22.28 | 21.51 | 21.70 | 00:00:00 | | 2009-10-08 | 14,402,600 | 21.64 | 22.25 | 21.50 | 22.21 | 00:00:00 | | 2009-10-09 | 4,531,100 | 22.22 | 22.28 | 22.01 | 22.24 | 00:00:00 | | 2009-10-12 | 5,531,000 | 22.22 | 22.56 | 22.20 | 22.45 | 00:00:00 | | 2009-10-13 | 7,661,900 | 22.42 | 22.65 | 22.30 | 22.65 | 00:00:00 | | 2009-10-14 | 8,330,900 | 22.88 | 23.11 | 22.55 | 22.97 | 00:00:00 | | 2009-10-15 | 6,496,300 | 23.02 | 23.09 | 22.67 | 22.79 | 00:00:00 | | 2009-10-16 | 7,519,000 | 22.78 | 23.16 | 22.54 | 22.96 | 00:00:00 | | 2009-10-19 | 5,691,700 | 23.12 | 23.36 | 22.95 | 23.21 | 00:00:00 | | 2009-10-20 | 5,827,000 | 23.28 | 23.32 | 22.56 | 22.60 | 00:00:00 | | 2009-10-21 | 12,735,200 | 22.53 | 23.07 | 22.34 | 22.36 | 00:00:00 | | 2009-10-22 | 11,418,500 | 22.28 | 22.57 | 22.18 | 22.33 | 00:00:00 | | 2009-10-23 | 8,236,900 | 22.27 | 22.48 | 21.93 | 22.02 | 00:00:00 | | 2009-10-26 | 9,936,100 | 22.11 | 22.66 | 22.02 | 22.49 | 00:00:00 | | 2009-10-27 | 8,795,200 | 22.46 | 22.57 | 21.86 | 22.07 | 00:00:00 | | 2009-10-28 | 10,397,100 | 21.86 | 22.23 | 21.31 | 21.32 | 00:00:00 | | 2009-10-29 | 7,254,500 | 21.50 | 22.23 | 21.50 | 22.14 | 00:00:00 | | 2009-10-30 | 10,318,700 | 22.15 | 22.15 | 21.33 | 21.34 | 00:00:00 | | 2009-11-02 | 9,009,000 | 21.38 | 21.92 | 21.24 | 21.80 | 00:00:00 | | 2009-11-03 | 9,118,300 | 21.63 | 22.06 | 21.26 | 21.94 | 00:00:00 | | 2009-11-04 | 8,600,900 | 22.01 | 22.43 | 21.76 | 22.09 | 00:00:00 | | 2009-11-05 | 18,672,800 | 22.20 | 23.15 | 22.09 | 22.86 | 00:00:00 | | 2009-11-06 | 6,681,000 | 22.82 | 23.06 | 22.49 | 23.03 | 00:00:00 | | 2009-11-09 | 10,405,600 | 22.52 | 23.03 | 22.52 | 22.92 | 00:00:00 | | 2009-11-10 | 10,697,000 | 22.96 | 23.05 | 22.53 | 22.68 | 00:00:00 | | 2009-11-11 | 8,494,400 | 22.89 | 22.96 | 22.44 | 22.70 | 00:00:00 | | 2009-11-12 | 9,145,400 | 22.71 | 22.80 | 22.02 | 22.14 | 00:00:00 | | 2009-11-13 | 7,747,100 | 22.19 | 22.57 | 21.98 | 22.42 | 00:00:00 | | 2009-11-16 | 9,020,000 | 22.26 | 22.64 | 22.21 | 22.49 | 00:00:00 | | 2009-11-17 | 8,688,800 | 22.34 | 22.47 | 21.82 | 22.31 | 00:00:00 | | 2009-11-18 | 6,809,000 | 22.23 | 22.36 | 21.93 | 22.30 | 00:00:00 | | 2009-11-19 | 9,748,000 | 22.19 | 22.20 | 21.61 | 21.86 | 00:00:00 | | 2009-11-20 | 12,273,800 | 21.42 | 22.06 | 21.42 | 21.95 | 00:00:00 | | 2009-11-23 | 6,064,000 | 22.12 | 22.25 | 21.74 | 21.81 | 00:00:00 | | 2009-11-24 | 9,547,900 | 21.79 | 22.18 | 21.69 | 22.09 | 00:00:00 | | 2009-11-25 | 8,560,200 | 22.16 | 22.43 | 21.97 | 22.42 | 00:00:00 | | 2009-11-27 | 3,860,400 | 21.71 | 22.29 | 21.71 | 22.03 | 00:00:00 | | 2009-11-30 | 10,058,600 | 22.23 | 22.23 | 21.25 | 21.42 | 00:00:00 | | 2009-12-01 | 9,590,000 | 21.67 | 22.07 | 21.55 | 21.98 | 00:00:00 | | 2009-12-02 | 6,467,800 | 21.99 | 22.17 | 21.71 | 21.73 | 00:00:00 | | 2009-12-03 | 11,602,000 | 21.54 | 21.98 | 21.36 | 21.44 | 00:00:00 | | 2009-12-04 | 12,668,400 | 21.82 | 22.01 | 21.37 | 21.77 | 00:00:00 | | 2009-12-07 | 5,567,100 | 21.72 | 21.91 | 21.58 | 21.64 | 00:00:00 | | 2009-12-08 | 6,392,500 | 21.60 | 21.65 | 21.25 | 21.35 | 00:00:00 | | 2009-12-09 | 10,551,000 | 21.30 | 21.31 | 20.60 | 20.92 | 00:00:00 | | 2009-12-10 | 8,102,300 | 21.05 | 21.23 | 20.99 | 21.14 | 00:00:00 | | 2009-12-11 | 4,685,600 | 21.37 | 21.53 | 21.21 | 21.46 | 00:00:00 | | 2009-12-14 | 6,385,400 | 21.63 | 21.99 | 21.63 | 21.93 | 00:00:00 | | 2009-12-15 | 6,522,200 | 21.80 | 22.00 | 21.71 | 21.89 | 00:00:00 | | 2009-12-16 | 4,497,100 | 21.93 | 22.06 | 21.78 | 21.81 | 00:00:00 | | 2009-12-17 | 7,914,200 | 21.74 | 21.74 | 21.26 | 21.27 | 00:00:00 | | 2009-12-18 | 12,751,400 | 21.30 | 21.37 | 20.50 | 20.89 | 00:00:00 | | 2009-12-21 | 9,439,500 | 20.53 | 21.15 | 20.53 | 21.02 | 00:00:00 | | 2009-12-22 | 8,881,200 | 20.99 | 21.14 | 20.77 | 20.85 | 00:00:00 | | 2009-12-23 | 5,484,600 | 20.92 | 21.09 | 20.74 | 20.91 | 00:00:00 | | 2009-12-24 | 3,143,600 | 20.90 | 21.00 | 20.58 | 20.71 | 00:00:00 | | 2009-12-28 | 4,476,600 | 20.81 | 21.12 | 20.70 | 21.00 | 00:00:00 | | 2009-12-29 | 4,453,000 | 21.10 | 21.30 | 21.01 | 21.25 | 00:00:00 | | 2009-12-30 | 4,314,400 | 21.16 | 21.31 | 21.14 | 21.26 | 00:00:00 | | 2009-12-31 | 2,893,100 | 21.32 | 21.32 | 20.94 | 20.95 | 00:00:00 | | 2010-01-04 | 9,185,600 | 20.73 | 20.73 | 20.45 | 20.54 | 00:00:00 | | 2010-01-05 | 18,297,100 | 20.60 | 21.06 | 20.47 | 20.79 | 00:00:00 | | 2010-01-06 | 15,155,100 | 20.70 | 21.08 | 20.58 | 21.04 | 00:00:00 | | 2010-01-07 | 24,846,500 | 21.39 | 21.39 | 19.96 | 20.27 | 00:00:00 | | 2010-01-08 | 10,904,100 | 20.30 | 20.45 | 20.08 | 20.40 | 00:00:00 | | 2010-01-11 | 8,764,900 | 20.51 | 20.66 | 20.27 | 20.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
