|
 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 | | 2010-12-22 | 4,932,400 | 21.18 | 21.44 | 21.13 | 21.20 | 00:00:00 | | 2010-12-23 | 4,876,100 | 21.23 | 21.50 | 21.11 | 21.46 | 00:00:00 | | 2010-12-27 | 3,203,900 | 21.34 | 21.57 | 21.30 | 21.51 | 00:00:00 | | 2010-12-28 | 4,818,500 | 21.47 | 21.72 | 21.41 | 21.65 | 00:00:00 | | 2010-12-29 | 5,200,100 | 21.68 | 21.99 | 21.57 | 21.93 | 00:00:00 | | 2010-12-30 | 7,102,300 | 21.87 | 22.50 | 21.80 | 22.46 | 00:00:00 | | 2010-12-31 | 5,395,300 | 22.39 | 22.51 | 22.10 | 22.14 | 00:00:00 | | 2011-01-03 | 6,615,600 | 22.32 | 22.34 | 22.04 | 22.22 | 00:00:00 | | 2011-01-04 | 6,643,000 | 22.24 | 22.30 | 21.76 | 21.96 | 00:00:00 | | 2011-01-05 | 11,085,700 | 21.84 | 22.24 | 21.40 | 22.23 | 00:00:00 | | 2011-01-06 | 38,161,600 | 20.74 | 20.92 | 20.25 | 20.70 | 00:00:00 | | 2011-01-07 | 14,556,800 | 20.55 | 20.75 | 20.25 | 20.51 | 00:00:00 | | 2011-01-10 | 8,069,800 | 20.37 | 20.57 | 20.37 | 20.53 | 00:00:00 | | 2011-01-11 | 7,098,500 | 20.61 | 20.62 | 20.27 | 20.32 | 00:00:00 | | 2011-01-12 | 7,032,100 | 20.45 | 20.50 | 20.33 | 20.38 | 00:00:00 | | 2011-01-13 | 6,399,900 | 20.24 | 20.47 | 20.14 | 20.29 | 00:00:00 | | 2011-01-14 | 4,841,700 | 20.23 | 20.43 | 20.20 | 20.41 | 00:00:00 | | 2011-01-18 | 7,901,500 | 20.30 | 20.41 | 20.25 | 20.29 | 00:00:00 | | 2011-01-19 | 6,587,500 | 20.29 | 20.38 | 20.10 | 20.14 | 00:00:00 | | 2011-01-20 | 11,318,300 | 20.10 | 20.36 | 20.01 | 20.22 | 00:00:00 | | 2011-01-21 | 14,862,500 | 20.25 | 20.28 | 19.61 | 20.10 | 00:00:00 | | 2011-01-24 | 9,802,000 | 20.00 | 20.26 | 19.93 | 20.21 | 00:00:00 | | 2011-01-25 | 14,172,700 | 20.13 | 20.19 | 19.83 | 20.16 | 00:00:00 | | 2011-01-26 | 5,733,300 | 20.21 | 20.22 | 19.89 | 20.02 | 00:00:00 | | 2011-01-27 | 17,109,000 | 19.93 | 20.01 | 19.27 | 19.36 | 00:00:00 | | 2011-01-28 | 9,504,500 | 19.36 | 19.49 | 19.15 | 19.20 | 00:00:00 | | 2011-01-31 | 8,538,800 | 19.20 | 19.41 | 19.12 | 19.27 | 00:00:00 | | 2011-02-01 | 8,125,700 | 19.41 | 19.64 | 19.30 | 19.52 | 00:00:00 | | 2011-02-02 | 9,934,100 | 19.21 | 19.41 | 18.94 | 19.03 | 00:00:00 | | 2011-02-03 | 16,181,300 | 19.73 | 20.25 | 19.57 | 19.83 | 00:00:00 | | 2011-02-04 | 6,524,100 | 19.85 | 20.16 | 19.74 | 20.10 | 00:00:00 | | 2011-02-07 | 6,645,800 | 20.18 | 20.39 | 20.05 | 20.34 | 00:00:00 | | 2011-02-08 | 9,803,700 | 20.41 | 20.95 | 20.28 | 20.94 | 00:00:00 | | 2011-02-09 | 11,312,900 | 20.87 | 21.45 | 20.87 | 21.19 | 00:00:00 | | 2011-02-10 | 6,012,100 | 21.14 | 21.24 | 21.02 | 21.22 | 00:00:00 | | 2011-02-11 | 6,886,700 | 21.11 | 21.45 | 21.11 | 21.40 | 00:00:00 | | 2011-02-14 | 5,542,100 | 21.36 | 21.54 | 21.31 | 21.47 | 00:00:00 | | 2011-02-15 | 21,407,000 | 22.34 | 22.95 | 22.06 | 22.78 | 00:00:00 | | 2011-02-16 | 9,708,000 | 22.81 | 23.09 | 22.64 | 22.85 | 00:00:00 | | 2011-02-17 | 6,517,900 | 22.80 | 23.22 | 22.65 | 23.03 | 00:00:00 | | 2011-02-18 | 7,469,000 | 23.13 | 23.16 | 22.87 | 23.05 | 00:00:00 | | 2011-02-22 | 6,603,300 | 22.72 | 23.11 | 22.62 | 22.70 | 00:00:00 | | 2011-02-23 | 7,663,600 | 22.64 | 22.75 | 22.02 | 22.33 | 00:00:00 | | 2011-02-24 | 9,808,100 | 22.56 | 22.68 | 22.20 | 22.49 | 00:00:00 | | 2011-02-25 | 10,959,200 | 22.78 | 23.19 | 22.28 | 22.75 | 00:00:00 | | 2011-02-28 | 8,028,500 | 22.70 | 22.72 | 22.38 | 22.53 | 00:00:00 | | 2011-03-01 | 9,182,400 | 22.53 | 22.75 | 22.14 | 22.20 | 00:00:00 | | 2011-03-02 | 7,934,200 | 22.20 | 22.35 | 21.81 | 22.21 | 00:00:00 | | 2011-03-03 | 11,562,000 | 21.86 | 22.19 | 21.42 | 21.78 | 00:00:00 | | 2011-03-04 | 8,361,500 | 21.82 | 22.07 | 21.48 | 21.59 | 00:00:00 | | 2011-03-07 | 8,329,600 | 21.69 | 21.71 | 21.20 | 21.26 | 00:00:00 | | 2011-03-08 | 5,260,600 | 21.26 | 21.45 | 21.12 | 21.30 | 00:00:00 | | 2011-03-09 | 6,771,100 | 21.25 | 21.51 | 21.20 | 21.46 | 00:00:00 | | 2011-03-10 | 7,514,200 | 21.01 | 21.59 | 21.01 | 21.43 | 00:00:00 | | 2011-03-11 | 9,053,300 | 21.26 | 22.03 | 21.26 | 21.97 | 00:00:00 | | 2011-03-14 | 12,410,700 | 21.63 | 22.12 | 21.52 | 21.79 | 00:00:00 | | 2011-03-15 | 9,370,300 | 21.41 | 21.86 | 21.17 | 21.72 | 00:00:00 | | 2011-03-16 | 9,185,900 | 21.71 | 21.93 | 21.37 | 21.53 | 00:00:00 | | 2011-03-17 | 8,808,800 | 21.77 | 21.80 | 21.57 | 21.68 | 00:00:00 | | 2011-03-18 | 11,646,100 | 21.81 | 21.91 | 21.59 | 21.87 | 00:00:00 | | 2011-03-21 | 9,060,500 | 21.74 | 21.99 | 21.64 | 21.91 | 00:00:00 | | 2011-03-22 | 6,242,200 | 21.92 | 22.02 | 21.75 | 21.85 | 00:00:00 | | 2011-03-23 | 7,447,400 | 21.80 | 22.10 | 21.60 | 22.02 | 00:00:00 | | 2011-03-24 | 6,466,700 | 22.09 | 22.59 | 22.04 | 22.54 | 00:00:00 | | 2011-03-25 | 4,485,000 | 22.58 | 22.63 | 22.41 | 22.56 | 00:00:00 | | 2011-03-28 | 6,070,800 | 22.56 | 22.68 | 22.16 | 22.17 | 00:00:00 | | 2011-03-29 | 4,285,700 | 22.10 | 22.30 | 22.10 | 22.28 | 00:00:00 | | 2011-03-30 | 4,680,800 | 22.40 | 22.71 | 22.29 | 22.64 | 00:00:00 | | 2011-03-31 | 6,507,700 | 22.60 | 22.73 | 22.46 | 22.66 | 00:00:00 | | 2011-04-01 | 6,541,700 | 22.74 | 22.99 | 22.56 | 22.63 | 00:00:00 | | 2011-04-04 | 6,541,100 | 22.59 | 22.66 | 22.38 | 22.53 | 00:00:00 | | 2011-04-05 | 9,039,200 | 22.25 | 23.28 | 22.23 | 23.10 | 00:00:00 | | 2011-04-06 | 8,876,300 | 23.13 | 23.20 | 22.73 | 23.06 | 00:00:00 | | 2011-04-07 | 21,158,400 | 22.09 | 23.33 | 21.97 | 22.72 | 00:00:00 | | 2011-04-08 | 8,366,300 | 22.86 | 22.86 | 22.10 | 22.25 | 00:00:00 | | 2011-04-11 | 6,058,600 | 22.18 | 22.28 | 22.02 | 22.17 | 00:00:00 | | 2011-04-12 | 7,529,100 | 22.13 | 22.56 | 22.01 | 22.17 | 00:00:00 | | 2011-04-13 | 6,371,000 | 22.25 | 22.58 | 22.09 | 22.53 | 00:00:00 | | 2011-04-14 | 6,939,700 | 22.49 | 22.52 | 22.15 | 22.23 | 00:00:00 | | 2011-04-15 | 5,909,600 | 22.34 | 22.50 | 22.19 | 22.47 | 00:00:00 | | 2011-04-18 | 10,498,000 | 21.46 | 22.04 | 21.46 | 21.79 | 00:00:00 | | 2011-04-19 | 6,277,900 | 21.82 | 21.92 | 21.61 | 21.72 | 00:00:00 | | 2011-04-20 | 10,593,400 | 21.99 | 22.10 | 21.85 | 21.89 | 00:00:00 | | 2011-04-21 | 5,420,800 | 21.99 | 22.13 | 21.87 | 21.99 | 00:00:00 | | 2011-04-25 | 4,750,600 | 21.97 | 22.31 | 21.93 | 22.28 | 00:00:00 | | 2011-04-26 | 11,717,700 | 22.29 | 22.91 | 22.23 | 22.79 | 00:00:00 | | 2011-04-27 | 8,430,000 | 22.78 | 23.17 | 22.63 | 23.04 | 00:00:00 | | 2011-04-28 | 5,794,200 | 22.94 | 23.27 | 22.88 | 23.26 | 00:00:00 | | 2011-04-29 | 7,600,000 | 23.23 | 23.35 | 23.05 | 23.24 | 00:00:00 | | 2011-05-02 | 5,383,800 | 23.23 | 23.28 | 22.91 | 22.96 | 00:00:00 | | 2011-05-03 | 5,044,800 | 22.97 | 23.18 | 22.80 | 22.93 | 00:00:00 | | 2011-05-04 | 13,819,000 | 23.07 | 23.73 | 22.94 | 23.13 | 00:00:00 | | 2011-05-05 | 10,791,200 | 22.91 | 23.45 | 22.87 | 22.93 | 00:00:00 | | 2011-05-06 | 8,301,400 | 22.83 | 22.98 | 22.51 | 22.60 | 00:00:00 | | 2011-05-09 | 4,396,800 | 22.46 | 22.65 | 22.35 | 22.57 | 00:00:00 | | 2011-05-10 | 7,319,500 | 22.72 | 23.11 | 22.62 | 22.98 | 00:00:00 | | 2011-05-11 | 7,129,500 | 22.94 | 23.00 | 22.48 | 22.87 | 00:00:00 | | 2011-05-12 | 4,400,000 | 22.84 | 23.16 | 22.73 | 23.10 | 00:00:00 | | 2011-05-13 | 5,453,700 | 23.14 | 23.27 | 22.97 | 23.05 | 00:00:00 | | 2011-05-16 | 4,286,800 | 22.96 | 23.14 | 22.80 | 22.95 | 00:00:00 | | 2011-05-17 | 6,029,500 | 22.88 | 23.16 | 22.73 | 22.99 | 00:00:00 | | 2011-05-18 | 6,330,400 | 22.99 | 23.37 | 22.94 | 23.08 | 00:00:00 | | 2011-05-19 | 11,218,200 | 23.13 | 23.37 | 22.90 | 23.29 | 00:00:00 | | 2011-05-20 | 38,813,100 | 19.19 | 19.82 | 19.09 | 19.22 | 00:00:00 | | 2011-05-23 | 14,618,600 | 19.01 | 19.72 | 19.00 | 19.28 | 00:00:00 | | 2011-05-24 | 20,603,400 | 19.17 | 19.31 | 18.60 | 18.73 | 00:00:00 | | 2011-05-25 | 10,530,400 | 18.65 | 19.06 | 18.61 | 18.77 | 00:00:00 | | 2011-05-26 | 8,046,900 | 18.68 | 19.12 | 18.66 | 19.03 | 00:00:00 | | 2011-05-27 | 5,276,800 | 19.06 | 19.24 | 19.02 | 19.20 | 00:00:00 | | 2011-05-31 | 8,976,300 | 19.17 | 19.44 | 18.97 | 19.40 | 00:00:00 | | 2011-06-01 | 12,530,500 | 19.30 | 19.33 | 18.88 | 18.90 | 00:00:00 | | 2011-06-02 | 26,602,000 | 18.54 | 18.77 | 17.97 | 18.12 | 00:00:00 | | 2011-06-03 | 12,019,300 | 17.97 | 18.23 | 17.84 | 17.92 | 00:00:00 | | 2011-06-06 | 13,478,500 | 17.93 | 18.15 | 17.82 | 17.83 | 00:00:00 | | 2011-06-07 | 8,646,600 | 17.98 | 18.23 | 17.85 | 17.91 | 00:00:00 | | 2011-06-08 | 14,364,900 | 17.47 | 17.70 | 17.41 | 17.49 | 00:00:00 | | 2011-06-09 | 10,274,000 | 17.64 | 17.95 | 17.53 | 17.81 | 00:00:00 | | 2011-06-10 | 9,276,600 | 17.76 | 17.93 | 17.56 | 17.72 | 00:00:00 | | 2011-06-13 | 7,297,800 | 17.79 | 17.85 | 17.45 | 17.50 | 00:00:00 | | 2011-06-14 | 7,106,000 | 17.74 | 18.01 | 17.67 | 17.87 | 00:00:00 | | 2011-06-15 | 5,936,400 | 17.74 | 17.89 | 17.54 | 17.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
