|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 8,764,900 | 20.51 | 20.66 | 20.27 | 20.62 | 00:00:00 | | 2010-01-12 | 14,531,200 | 20.09 | 20.33 | 19.75 | 19.96 | 00:00:00 | | 2010-01-13 | 10,162,700 | 20.06 | 20.06 | 19.87 | 19.98 | 00:00:00 | | 2010-01-14 | 10,180,300 | 20.08 | 20.10 | 19.62 | 19.74 | 00:00:00 | | 2010-01-15 | 8,116,600 | 19.79 | 19.89 | 19.56 | 19.56 | 00:00:00 | | 2010-01-19 | 8,029,700 | 19.51 | 19.99 | 19.47 | 19.99 | 00:00:00 | | 2010-01-20 | 7,147,900 | 19.80 | 19.83 | 19.60 | 19.78 | 00:00:00 | | 2010-01-21 | 13,461,700 | 19.76 | 19.86 | 19.10 | 19.19 | 00:00:00 | | 2010-01-22 | 10,456,100 | 19.09 | 19.35 | 18.80 | 18.86 | 00:00:00 | | 2010-01-25 | 7,780,400 | 19.00 | 19.11 | 18.64 | 19.00 | 00:00:00 | | 2010-01-26 | 5,973,100 | 18.92 | 19.26 | 18.91 | 18.95 | 00:00:00 | | 2010-01-27 | 8,656,600 | 19.01 | 19.26 | 18.81 | 19.20 | 00:00:00 | | 2010-01-28 | 8,408,600 | 19.35 | 19.37 | 18.96 | 19.03 | 00:00:00 | | 2010-01-29 | 8,947,700 | 19.16 | 19.35 | 19.02 | 19.08 | 00:00:00 | | 2010-02-01 | 7,812,400 | 19.21 | 19.34 | 19.10 | 19.16 | 00:00:00 | | 2010-02-02 | 9,946,100 | 19.22 | 19.55 | 19.21 | 19.47 | 00:00:00 | | 2010-02-03 | 12,702,900 | 19.33 | 19.49 | 19.02 | 19.02 | 00:00:00 | | 2010-02-04 | 29,565,900 | 19.57 | 20.00 | 19.25 | 19.48 | 00:00:00 | | 2010-02-05 | 16,252,200 | 19.73 | 19.95 | 19.60 | 19.88 | 00:00:00 | | 2010-02-08 | 9,554,100 | 19.85 | 19.93 | 19.66 | 19.67 | 00:00:00 | | 2010-02-09 | 8,327,600 | 19.86 | 20.00 | 19.74 | 19.93 | 00:00:00 | | 2010-02-10 | 9,266,900 | 19.84 | 19.99 | 19.60 | 19.89 | 00:00:00 | | 2010-02-11 | 8,439,900 | 19.82 | 20.20 | 19.76 | 20.13 | 00:00:00 | | 2010-02-12 | 8,484,000 | 19.95 | 20.02 | 19.68 | 19.95 | 00:00:00 | | 2010-02-16 | 7,447,000 | 19.74 | 19.78 | 19.52 | 19.77 | 00:00:00 | | 2010-02-17 | 6,604,200 | 19.84 | 19.97 | 19.74 | 19.90 | 00:00:00 | | 2010-02-18 | 6,115,800 | 19.90 | 20.05 | 19.82 | 19.99 | 00:00:00 | | 2010-02-19 | 5,248,600 | 19.91 | 20.11 | 19.78 | 19.85 | 00:00:00 | | 2010-02-22 | 6,428,700 | 19.92 | 20.01 | 19.71 | 19.77 | 00:00:00 | | 2010-02-23 | 7,761,000 | 19.74 | 19.94 | 19.56 | 19.88 | 00:00:00 | | 2010-02-24 | 6,154,900 | 19.93 | 20.30 | 19.89 | 20.29 | 00:00:00 | | 2010-02-25 | 12,366,800 | 20.02 | 20.51 | 19.88 | 20.39 | 00:00:00 | | 2010-02-26 | 19,742,500 | 21.06 | 21.76 | 20.85 | 21.50 | 00:00:00 | | 2010-03-01 | 9,567,300 | 21.52 | 21.70 | 21.41 | 21.60 | 00:00:00 | | 2010-03-02 | 8,351,200 | 21.64 | 21.74 | 21.36 | 21.55 | 00:00:00 | | 2010-03-03 | 10,210,000 | 21.58 | 21.86 | 21.45 | 21.76 | 00:00:00 | | 2010-03-04 | 10,667,000 | 22.04 | 22.24 | 21.86 | 22.05 | 00:00:00 | | 2010-03-05 | 6,818,000 | 21.96 | 22.35 | 21.90 | 22.32 | 00:00:00 | | 2010-03-08 | 4,148,900 | 22.16 | 22.38 | 22.07 | 22.33 | 00:00:00 | | 2010-03-09 | 6,730,800 | 22.14 | 22.32 | 22.09 | 22.24 | 00:00:00 | | 2010-03-10 | 7,308,300 | 22.33 | 22.39 | 22.12 | 22.37 | 00:00:00 | | 2010-03-11 | 9,095,600 | 22.19 | 22.71 | 22.09 | 22.68 | 00:00:00 | | 2010-03-12 | 5,175,100 | 22.75 | 22.87 | 22.67 | 22.80 | 00:00:00 | | 2010-03-15 | 6,822,100 | 22.44 | 23.07 | 22.44 | 23.07 | 00:00:00 | | 2010-03-16 | 7,209,600 | 23.04 | 23.30 | 23.01 | 23.30 | 00:00:00 | | 2010-03-17 | 6,918,000 | 23.21 | 23.26 | 23.03 | 23.15 | 00:00:00 | | 2010-03-18 | 5,961,000 | 23.03 | 23.34 | 22.95 | 23.31 | 00:00:00 | | 2010-03-19 | 7,238,000 | 23.35 | 23.42 | 23.07 | 23.22 | 00:00:00 | | 2010-03-22 | 4,420,200 | 23.04 | 23.51 | 22.98 | 23.40 | 00:00:00 | | 2010-03-23 | 8,374,000 | 23.36 | 23.45 | 23.12 | 23.21 | 00:00:00 | | 2010-03-24 | 5,751,000 | 23.08 | 23.21 | 22.95 | 23.06 | 00:00:00 | | 2010-03-25 | 5,340,600 | 23.15 | 23.63 | 23.07 | 23.40 | 00:00:00 | | 2010-03-26 | 6,185,600 | 23.43 | 23.55 | 23.17 | 23.42 | 00:00:00 | | 2010-03-29 | 4,371,800 | 23.43 | 23.58 | 23.04 | 23.23 | 00:00:00 | | 2010-03-30 | 5,657,900 | 23.28 | 23.49 | 23.16 | 23.25 | 00:00:00 | | 2010-03-31 | 6,889,700 | 23.15 | 23.29 | 23.05 | 23.11 | 00:00:00 | | 2010-04-01 | 6,055,300 | 23.33 | 23.66 | 23.30 | 23.63 | 00:00:00 | | 2010-04-05 | 4,540,500 | 23.62 | 23.79 | 23.41 | 23.78 | 00:00:00 | | 2010-04-06 | 6,092,500 | 23.76 | 23.85 | 23.46 | 23.84 | 00:00:00 | | 2010-04-07 | 7,836,600 | 23.73 | 23.96 | 23.62 | 23.86 | 00:00:00 | | 2010-04-08 | 16,715,300 | 25.00 | 25.02 | 24.33 | 24.59 | 00:00:00 | | 2010-04-09 | 6,917,900 | 24.62 | 24.86 | 24.50 | 24.85 | 00:00:00 | | 2010-04-12 | 8,657,600 | 25.06 | 25.19 | 24.82 | 24.93 | 00:00:00 | | 2010-04-13 | 6,894,500 | 24.92 | 25.27 | 24.88 | 25.02 | 00:00:00 | | 2010-04-14 | 6,963,000 | 25.03 | 25.24 | 24.82 | 25.24 | 00:00:00 | | 2010-04-15 | 4,974,300 | 25.25 | 25.40 | 25.09 | 25.34 | 00:00:00 | | 2010-04-16 | 6,072,100 | 25.25 | 25.31 | 24.82 | 25.00 | 00:00:00 | | 2010-04-19 | 6,484,400 | 24.78 | 25.13 | 24.59 | 25.04 | 00:00:00 | | 2010-04-20 | 4,960,300 | 25.21 | 25.44 | 24.99 | 25.02 | 00:00:00 | | 2010-04-21 | 6,584,400 | 24.97 | 25.72 | 24.97 | 25.62 | 00:00:00 | | 2010-04-22 | 8,675,300 | 25.49 | 26.18 | 25.28 | 26.07 | 00:00:00 | | 2010-04-23 | 4,819,500 | 26.14 | 26.29 | 25.82 | 26.06 | 00:00:00 | | 2010-04-26 | 5,762,800 | 26.17 | 26.34 | 26.00 | 26.21 | 00:00:00 | | 2010-04-27 | 9,781,200 | 26.17 | 26.17 | 25.14 | 25.14 | 00:00:00 | | 2010-04-28 | 7,899,900 | 25.15 | 25.69 | 25.05 | 25.21 | 00:00:00 | | 2010-04-29 | 5,768,600 | 25.34 | 25.83 | 25.26 | 25.63 | 00:00:00 | | 2010-04-30 | 9,891,200 | 25.57 | 25.75 | 24.65 | 24.73 | 00:00:00 | | 2010-05-03 | 8,730,500 | 24.86 | 26.04 | 24.73 | 25.70 | 00:00:00 | | 2010-05-04 | 12,620,500 | 25.47 | 25.70 | 24.69 | 24.71 | 00:00:00 | | 2010-05-05 | 14,043,700 | 24.53 | 25.15 | 24.29 | 24.68 | 00:00:00 | | 2010-05-06 | 20,075,600 | 23.89 | 24.00 | 21.67 | 22.91 | 00:00:00 | | 2010-05-07 | 20,289,100 | 22.87 | 23.50 | 21.83 | 22.27 | 00:00:00 | | 2010-05-10 | 8,708,000 | 23.39 | 23.86 | 23.20 | 23.75 | 00:00:00 | | 2010-05-11 | 6,722,900 | 23.39 | 24.14 | 23.24 | 23.83 | 00:00:00 | | 2010-05-12 | 6,849,800 | 23.84 | 24.19 | 23.61 | 24.17 | 00:00:00 | | 2010-05-13 | 7,116,600 | 24.05 | 24.06 | 23.05 | 23.11 | 00:00:00 | | 2010-05-14 | 6,624,500 | 23.01 | 23.25 | 22.72 | 22.96 | 00:00:00 | | 2010-05-17 | 6,700,400 | 23.04 | 23.35 | 22.52 | 23.22 | 00:00:00 | | 2010-05-18 | 8,640,600 | 23.26 | 23.46 | 22.45 | 22.58 | 00:00:00 | | 2010-05-19 | 8,319,100 | 22.47 | 22.83 | 22.04 | 22.34 | 00:00:00 | | 2010-05-20 | 10,301,700 | 21.70 | 22.30 | 21.57 | 21.74 | 00:00:00 | | 2010-05-21 | 16,225,900 | 21.15 | 22.48 | 20.99 | 22.15 | 00:00:00 | | 2010-05-24 | 8,169,700 | 22.09 | 22.15 | 21.63 | 21.67 | 00:00:00 | | 2010-05-25 | 11,079,400 | 20.94 | 21.98 | 20.94 | 21.93 | 00:00:00 | | 2010-05-26 | 18,758,900 | 21.99 | 22.16 | 21.16 | 21.22 | 00:00:00 | | 2010-05-27 | 9,854,100 | 21.55 | 22.00 | 21.36 | 21.99 | 00:00:00 | | 2010-05-28 | 7,894,000 | 21.95 | 22.01 | 21.60 | 21.80 | 00:00:00 | | 2010-06-01 | 8,274,100 | 21.60 | 22.03 | 21.38 | 21.39 | 00:00:00 | | 2010-06-02 | 9,554,700 | 21.38 | 21.95 | 21.38 | 21.93 | 00:00:00 | | 2010-06-03 | 10,812,600 | 22.07 | 22.36 | 21.53 | 21.80 | 00:00:00 | | 2010-06-04 | 15,337,200 | 21.28 | 21.55 | 20.77 | 20.96 | 00:00:00 | | 2010-06-07 | 12,708,800 | 20.96 | 21.37 | 20.72 | 20.72 | 00:00:00 | | 2010-06-08 | 13,494,900 | 20.67 | 21.16 | 20.52 | 21.13 | 00:00:00 | | 2010-06-09 | 13,927,400 | 21.13 | 21.75 | 21.05 | 21.20 | 00:00:00 | | 2010-06-10 | 10,554,400 | 21.48 | 22.08 | 21.48 | 22.06 | 00:00:00 | | 2010-06-11 | 10,661,500 | 21.66 | 22.16 | 21.65 | 21.99 | 00:00:00 | | 2010-06-14 | 7,711,900 | 22.19 | 22.24 | 21.96 | 22.03 | 00:00:00 | | 2010-06-15 | 6,686,300 | 22.12 | 22.25 | 21.83 | 22.18 | 00:00:00 | | 2010-06-16 | 7,255,300 | 21.93 | 22.08 | 21.57 | 21.67 | 00:00:00 | | 2010-06-17 | 8,664,100 | 21.70 | 21.81 | 21.06 | 21.22 | 00:00:00 | | 2010-06-18 | 9,608,400 | 21.29 | 21.60 | 21.24 | 21.24 | 00:00:00 | | 2010-06-21 | 6,333,700 | 21.47 | 21.65 | 20.83 | 20.94 | 00:00:00 | | 2010-06-22 | 7,397,900 | 20.97 | 21.31 | 20.37 | 20.44 | 00:00:00 | | 2010-06-23 | 8,533,900 | 20.25 | 20.61 | 20.07 | 20.47 | 00:00:00 | | 2010-06-24 | 10,535,500 | 20.36 | 20.37 | 19.89 | 20.10 | 00:00:00 | | 2010-06-25 | 9,077,800 | 20.15 | 20.45 | 19.94 | 20.20 | 00:00:00 | | 2010-06-28 | 7,439,900 | 20.12 | 20.55 | 20.08 | 20.17 | 00:00:00 | | 2010-06-29 | 12,574,000 | 19.96 | 19.96 | 19.40 | 19.55 | 00:00:00 | | 2010-06-30 | 12,260,100 | 19.48 | 19.98 | 19.41 | 19.46 | 00:00:00 | | 2010-07-01 | 11,368,000 | 19.41 | 19.98 | 19.27 | 19.90 | 00:00:00 | | 2010-07-02 | 8,745,400 | 19.89 | 19.97 | 19.45 | 19.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
