TR4DER - Gap [GPS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-06-15	5,936,400	17.74	17.89	17.54	17.72	00:00:00
2011-06-16	5,465,100	17.65	17.87	17.46	17.70	00:00:00
2011-06-17	9,353,300	17.83	18.10	17.61	17.83	00:00:00
2011-06-20	6,128,000	17.71	18.19	17.56	18.13	00:00:00
2011-06-21	6,331,000	18.00	18.22	17.89	18.15	00:00:00
2011-06-22	7,567,600	18.11	18.13	17.72	17.74	00:00:00
2011-06-23	7,963,500	17.56	18.05	17.56	17.98	00:00:00
2011-06-24	9,417,200	18.02	18.05	17.60	17.66	00:00:00
2011-06-27	5,036,000	17.70	17.84	17.57	17.74	00:00:00
2011-06-28	5,082,700	17.77	17.95	17.74	17.93	00:00:00
2011-06-29	5,021,300	18.00	18.16	17.80	17.96	00:00:00
2011-06-30	4,966,700	18.00	18.28	17.88	18.10	00:00:00
2011-07-01	6,809,400	18.06	18.30	17.87	18.28	00:00:00
2011-07-05	6,076,800	18.34	18.50	18.14	18.17	00:00:00
2011-07-06	9,488,400	18.10	18.38	17.82	18.33	00:00:00
2011-07-07	13,682,900	18.87	19.37	18.82	19.28	00:00:00
2011-07-08	7,685,300	19.04	19.12	18.91	18.98	00:00:00
2011-07-11	4,771,600	18.71	19.05	18.56	18.64	00:00:00
2011-07-12	5,923,800	18.55	18.95	18.50	18.75	00:00:00
2011-07-13	5,038,600	18.86	18.96	18.69	18.72	00:00:00
2011-07-14	6,473,100	18.81	19.05	18.59	18.81	00:00:00
2011-07-15	5,030,100	18.85	19.03	18.71	18.91	00:00:00
2011-07-18	5,372,000	18.88	19.09	18.79	18.84	00:00:00
2011-07-19	5,736,200	18.97	19.33	18.96	19.27	00:00:00
2011-07-20	6,224,000	19.29	19.43	19.09	19.23	00:00:00
2011-07-21	5,372,500	19.35	19.61	19.34	19.46	00:00:00
2011-07-22	5,509,000	19.47	19.85	19.47	19.66	00:00:00
2011-07-25	4,189,400	19.41	19.67	19.38	19.51	00:00:00
2011-07-26	5,811,300	19.49	19.60	19.28	19.58	00:00:00
2011-07-27	5,600,800	19.49	19.57	18.94	18.96	00:00:00
2011-07-28	9,277,800	19.68	20.00	19.50	19.52	00:00:00
2011-07-29	9,585,400	19.32	19.56	19.24	19.29	00:00:00
2011-08-01	7,497,700	19.46	19.52	18.99	19.33	00:00:00
2011-08-02	7,747,400	19.16	19.41	18.72	18.78	00:00:00
2011-08-03	9,988,300	18.76	19.25	18.45	19.21	00:00:00
2011-08-04	28,055,500	18.16	18.53	16.78	16.98	00:00:00
2011-08-05	23,029,300	16.88	16.99	16.35	16.75	00:00:00
2011-08-08	21,825,700	16.37	16.59	15.50	15.61	00:00:00
2011-08-09	19,370,000	15.94	16.33	15.34	16.32	00:00:00
2011-08-10	14,516,000	15.68	16.16	15.50	15.53	00:00:00
2011-08-11	14,628,600	15.37	16.59	15.26	16.30	00:00:00
2011-08-12	9,706,900	16.40	16.72	16.04	16.49	00:00:00
2011-08-15	10,711,200	16.64	16.72	16.17	16.43	00:00:00
2011-08-16	8,974,300	16.12	16.52	16.00	16.44	00:00:00
2011-08-17	6,523,900	16.75	16.84	16.23	16.42	00:00:00
2011-08-18	12,157,300	15.92	16.05	15.39	15.52	00:00:00
2011-08-19	15,366,100	16.17	16.43	15.64	15.69	00:00:00
2011-08-22	8,317,200	16.06	16.32	15.92	16.09	00:00:00
2011-08-23	6,981,800	16.11	16.50	15.94	16.46	00:00:00
2011-08-24	6,413,600	16.41	16.58	16.15	16.38	00:00:00
2011-08-25	7,441,200	16.43	16.57	15.96	16.02	00:00:00
2011-08-26	6,881,800	15.93	16.46	15.74	16.28	00:00:00
2011-08-29	4,345,200	16.56	16.74	16.44	16.74	00:00:00
2011-08-30	4,528,700	16.67	16.83	16.41	16.72	00:00:00
2011-08-31	7,348,100	16.83	17.06	16.43	16.52	00:00:00
2011-09-01	12,146,200	15.96	16.31	15.94	16.03	00:00:00
2011-09-02	5,782,200	15.79	15.92	15.52	15.60	00:00:00
2011-09-06	11,735,000	15.08	15.81	15.08	15.69	00:00:00
2011-09-07	6,040,600	15.90	16.39	15.81	16.28	00:00:00
2011-09-08	9,766,800	16.22	16.31	15.96	16.01	00:00:00
2011-09-09	9,428,600	15.84	16.20	15.84	16.00	00:00:00
2011-09-12	7,960,000	15.77	16.21	15.75	16.20	00:00:00
2011-09-13	7,611,700	16.29	16.67	16.19	16.37	00:00:00
2011-09-14	6,795,600	16.53	16.92	16.18	16.71	00:00:00
2011-09-15	5,426,700	16.89	17.23	16.80	17.18	00:00:00
2011-09-16	14,895,800	17.28	17.50	17.04	17.04	00:00:00
2011-09-19	4,951,400	16.76	17.12	16.58	17.03	00:00:00
2011-09-20	5,806,800	17.08	17.14	16.71	16.72	00:00:00
2011-09-21	6,195,000	16.68	16.80	16.18	16.19	00:00:00
2011-09-22	9,774,500	15.73	16.20	15.64	16.00	00:00:00
2011-09-23	6,704,600	15.93	16.47	15.87	16.31	00:00:00
2011-09-26	8,421,000	16.47	17.26	16.47	17.21	00:00:00
2011-09-27	8,292,300	17.46	17.62	17.13	17.23	00:00:00
2011-09-28	7,385,700	17.34	17.43	16.77	16.81	00:00:00
2011-09-29	6,650,400	17.26	17.26	16.31	16.77	00:00:00
2011-09-30	9,356,800	16.59	16.83	16.19	16.24	00:00:00
2011-10-03	8,979,200	16.00	16.39	15.91	15.93	00:00:00
2011-10-04	9,034,700	15.76	16.75	15.71	16.73	00:00:00
2011-10-05	6,643,900	16.92	17.00	16.53	16.92	00:00:00
2011-10-06	7,042,000	16.87	17.36	16.51	17.26	00:00:00
2011-10-07	7,111,400	17.26	17.75	17.17	17.30	00:00:00
2011-10-10	4,820,100	17.59	17.95	17.54	17.94	00:00:00
2011-10-11	6,654,700	17.74	17.83	17.44	17.58	00:00:00
2011-10-12	7,425,500	17.77	18.08	17.46	17.85	00:00:00
2011-10-13	6,229,100	17.78	18.12	17.72	17.92	00:00:00
2011-10-14	5,291,900	17.39	18.03	17.32	17.78	00:00:00
2011-10-17	6,064,300	17.63	17.89	17.20	17.25	00:00:00
2011-10-18	6,697,000	17.23	17.98	17.03	17.83	00:00:00
2011-10-19	6,211,400	17.75	18.19	17.75	18.02	00:00:00
2011-10-20	5,506,500	18.00	18.27	17.72	18.26	00:00:00
2011-10-21	4,869,300	18.50	18.73	18.43	18.71	00:00:00
2011-10-24	4,345,200	18.71	19.13	18.64	18.99	00:00:00
2011-10-25	4,279,200	18.84	18.99	18.58	18.65	00:00:00
2011-10-26	7,178,100	18.96	18.96	18.25	18.64	00:00:00
2011-10-27	6,804,800	19.39	19.63	18.89	19.43	00:00:00
2011-10-28	6,112,300	19.44	19.68	19.22	19.33	00:00:00
2011-10-31	4,879,700	19.14	19.20	18.90	18.90	00:00:00
2011-11-01	6,756,200	18.36	18.89	18.21	18.57	00:00:00
2011-11-02	6,389,500	19.38	19.38	18.65	18.95	00:00:00
2011-11-03	10,467,600	19.52	19.81	18.93	19.71	00:00:00
2011-11-04	5,952,400	19.47	19.89	19.37	19.65	00:00:00
2011-11-07	7,963,400	19.41	20.10	19.41	19.90	00:00:00
2011-11-08	6,645,900	19.92	20.07	19.50	19.99	00:00:00
2011-11-09	6,175,700	19.61	20.00	19.41	19.46	00:00:00
2011-11-10	4,857,400	19.60	19.88	19.53	19.68	00:00:00
2011-11-11	6,718,700	19.92	20.41	19.87	20.33	00:00:00
2011-11-14	4,398,700	20.24	20.39	20.05	20.17	00:00:00
2011-11-15	4,921,300	20.01	20.26	19.95	20.15	00:00:00
2011-11-16	6,704,100	19.83	20.11	19.48	19.48	00:00:00
2011-11-17	6,522,800	19.49	19.69	19.00	19.25	00:00:00
2011-11-18	13,065,100	19.40	19.48	18.39	18.76	00:00:00
2011-11-21	6,591,800	18.50	18.69	18.06	18.49	00:00:00
2011-11-22	5,513,600	18.40	18.51	18.06	18.13	00:00:00
2011-11-23	4,092,200	18.00	18.08	17.80	17.80	00:00:00
2011-11-25	1,824,200	17.76	17.95	17.62	17.62	00:00:00
2011-11-28	6,715,700	18.21	18.24	17.83	17.99	00:00:00
2011-11-29	5,997,200	18.01	18.30	17.82	17.97	00:00:00
2011-11-30	5,939,600	18.53	18.76	18.43	18.69	00:00:00
2011-12-01	4,338,000	18.58	18.90	18.47	18.81	00:00:00
2011-12-02	4,653,500	18.92	19.04	18.70	18.70	00:00:00
2011-12-05	4,826,800	18.96	19.25	18.82	19.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>