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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	4,826,800	18.96	19.25	18.82	19.04	00:00:00
2011-12-06	4,886,900	19.10	19.10	18.69	18.86	00:00:00
2011-12-07	4,285,900	18.90	19.18	18.75	19.05	00:00:00
2011-12-08	3,729,600	19.10	19.10	18.56	18.59	00:00:00
2011-12-09	2,779,300	18.66	18.90	18.54	18.85	00:00:00
2011-12-12	3,363,500	18.65	18.81	18.47	18.79	00:00:00
2011-12-13	3,521,400	18.99	18.99	18.27	18.38	00:00:00
2011-12-14	4,345,400	18.22	18.49	18.08	18.31	00:00:00
2011-12-15	3,463,600	18.49	18.57	18.34	18.36	00:00:00
2011-12-16	5,190,600	18.54	18.72	18.24	18.30	00:00:00
2011-12-19	3,748,900	18.39	18.43	17.71	17.76	00:00:00
2011-12-20	3,289,800	17.97	18.43	17.92	18.39	00:00:00
2011-12-21	2,756,900	18.40	18.55	18.14	18.51	00:00:00
2011-12-22	2,237,200	18.63	18.65	18.39	18.55	00:00:00
2011-12-23	2,667,400	18.65	18.71	18.52	18.61	00:00:00
2011-12-27	4,970,400	18.73	19.10	18.67	19.06	00:00:00
2011-12-28	2,849,200	19.15	19.18	18.86	18.90	00:00:00
2011-12-29	2,345,700	18.92	18.97	18.74	18.82	00:00:00
2011-12-30	3,046,800	18.70	18.74	18.51	18.55	00:00:00
2012-01-03	4,525,000	18.80	18.90	18.49	18.55	00:00:00
2012-01-04	6,523,500	18.48	19.04	18.48	18.88	00:00:00
2012-01-05	9,735,300	18.31	18.51	17.76	18.27	00:00:00
2012-01-06	4,581,300	18.19	18.36	17.97	18.00	00:00:00
2012-01-09	4,900,200	17.97	18.10	17.75	18.06	00:00:00
2012-01-10	4,800,600	18.24	18.24	17.93	18.14	00:00:00
2012-01-11	3,876,400	18.04	18.10	17.80	17.94	00:00:00
2012-01-12	3,810,300	18.00	18.19	17.81	18.14	00:00:00
2012-01-13	2,763,700	18.02	18.39	17.99	18.26	00:00:00
2012-01-17	3,305,700	18.63	18.71	18.24	18.26	00:00:00
2012-01-18	5,265,900	18.23	18.68	18.17	18.64	00:00:00
2012-01-19	18,887,000	18.67	19.67	18.60	19.37	00:00:00
2012-01-20	10,979,800	19.42	19.44	18.43	18.63	00:00:00
2012-01-23	5,384,500	18.62	18.81	18.46	18.68	00:00:00
2012-01-24	4,906,600	18.54	18.66	18.40	18.63	00:00:00
2012-01-25	5,109,500	18.62	19.05	18.56	19.00	00:00:00
2012-01-26	4,727,900	19.02	19.17	18.68	18.78	00:00:00
2012-01-27	3,652,300	18.74	19.00	18.68	18.93	00:00:00
2012-01-30	4,087,700	18.81	18.90	18.53	18.83	00:00:00
2012-01-31	5,776,600	18.90	19.19	18.77	18.98	00:00:00
2012-02-01	7,294,100	19.10	19.56	19.09	19.45	00:00:00
2012-02-02	21,022,100	21.06	21.65	20.42	21.52	00:00:00
2012-02-03	7,697,900	21.48	21.86	21.33	21.71	00:00:00
2012-02-06	5,265,200	21.45	21.69	21.36	21.67	00:00:00
2012-02-07	6,554,100	21.62	21.88	21.48	21.68	00:00:00
2012-02-08	7,904,000	21.65	21.66	21.23	21.28	00:00:00
2012-02-09	4,580,000	21.33	21.45	21.15	21.41	00:00:00
2012-02-10	4,820,400	21.35	21.59	21.23	21.59	00:00:00
2012-02-13	4,364,700	21.67	21.77	21.50	21.72	00:00:00
2012-02-14	13,274,100	22.03	22.53	22.00	22.34	00:00:00
2012-02-15	7,694,200	22.43	22.72	22.29	22.40	00:00:00
2012-02-16	5,683,800	22.40	22.69	22.29	22.45	00:00:00
2012-02-17	5,227,400	22.56	22.88	22.45	22.72	00:00:00
2012-02-21	6,991,200	22.87	22.96	22.68	22.83	00:00:00
2012-02-22	6,247,600	22.86	23.11	22.81	22.98	00:00:00
2012-02-23	13,185,000	22.87	23.57	22.76	23.52	00:00:00
2012-02-24	11,986,900	22.79	23.21	22.35	22.57	00:00:00
2012-02-27	6,719,600	22.58	23.17	22.53	23.07	00:00:00
2012-02-28	8,302,200	23.04	23.77	22.98	23.71	00:00:00
2012-02-29	11,494,500	23.52	23.71	23.35	23.36	00:00:00
2012-03-01	24,417,900	25.43	26.00	24.86	25.05	00:00:00
2012-03-02	8,052,200	24.65	24.97	24.39	24.41	00:00:00
2012-03-05	7,069,600	24.32	24.67	24.17	24.61	00:00:00
2012-03-06	6,711,500	24.32	24.49	24.18	24.27	00:00:00
2012-03-07	5,012,000	24.34	24.59	24.26	24.52	00:00:00
2012-03-08	6,863,700	24.64	25.19	24.54	24.89	00:00:00
2012-03-09	4,735,000	24.94	25.25	24.88	25.00	00:00:00
2012-03-12	4,086,800	24.89	25.15	24.82	25.09	00:00:00
2012-03-13	4,163,100	25.20	25.48	25.10	25.45	00:00:00
2012-03-14	4,369,100	25.48	25.57	25.15	25.44	00:00:00
2012-03-15	4,972,200	25.24	25.67	24.97	25.64	00:00:00
2012-03-16	8,005,100	25.44	25.50	25.04	25.39	00:00:00
2012-03-19	13,255,000	25.63	26.14	25.55	26.08	00:00:00
2012-03-20	7,585,400	25.65	26.30	25.49	26.13	00:00:00
2012-03-21	5,529,700	26.10	26.34	25.96	26.06	00:00:00
2012-03-22	4,090,100	25.91	26.28	25.75	26.24	00:00:00
2012-03-23	6,300,900	26.43	26.49	25.91	26.46	00:00:00
2012-03-26	6,739,100	26.54	26.89	26.52	26.87	00:00:00
2012-03-27	5,860,800	26.85	26.89	26.62	26.68	00:00:00
2012-03-28	7,078,800	26.68	26.69	25.92	26.26	00:00:00
2012-03-29	6,202,200	26.17	26.31	25.82	26.10	00:00:00
2012-03-30	9,612,900	26.90	27.00	26.14	26.14	00:00:00
2012-04-02	11,255,100	26.37	26.75	26.26	26.44	00:00:00
2012-04-03	11,617,300	25.88	26.45	25.73	26.05	00:00:00
2012-04-04	17,428,000	26.26	26.71	25.98	26.65	00:00:00
2012-04-05	13,859,700	26.52	26.85	26.22	26.45	00:00:00
2012-04-09	6,578,800	26.19	26.28	25.91	26.12	00:00:00
2012-04-10	10,503,800	26.03	26.03	25.19	25.23	00:00:00
2012-04-11	5,647,600	25.44	25.64	25.33	25.48	00:00:00
2012-04-12	3,674,700	25.62	26.03	25.54	25.96	00:00:00
2012-04-13	9,135,700	25.94	26.61	25.94	26.56	00:00:00
2012-04-16	7,006,200	26.71	26.96	26.23	26.43	00:00:00
2012-04-17	5,496,400	26.46	27.07	26.40	27.02	00:00:00
2012-04-18	8,261,300	26.94	27.66	26.83	27.62	00:00:00
2012-04-19	7,082,100	27.55	27.82	27.30	27.50	00:00:00
2012-04-20	6,898,400	27.73	27.95	27.69	27.85	00:00:00
2012-04-23	9,173,800	27.52	27.77	27.37	27.69	00:00:00
2012-04-24	8,410,800	27.70	27.75	27.06	27.19	00:00:00
2012-04-25	6,627,900	27.53	27.99	27.38	27.89	00:00:00
2012-04-26	5,804,400	27.82	28.43	27.69	28.40	00:00:00
2012-04-27	8,644,800	28.50	28.77	28.22	28.53	00:00:00
2012-04-30	5,966,900	28.65	29.01	28.30	28.50	00:00:00
2012-05-01	8,982,800	28.61	29.23	28.45	28.53	00:00:00
2012-05-02	9,364,200	28.32	29.19	27.81	29.14	00:00:00
2012-05-03	8,640,300	28.55	29.02	28.42	28.67	00:00:00
2012-05-04	4,750,800	28.49	28.92	28.14	28.20	00:00:00
2012-05-07	6,533,000	28.00	28.69	28.00	28.57	00:00:00
2012-05-08	10,612,400	28.36	28.40	27.44	28.05	00:00:00
2012-05-09	5,264,100	27.76	28.10	27.37	27.91	00:00:00
2012-05-10	4,604,500	28.17	28.40	27.82	28.12	00:00:00
2012-05-11	4,888,600	27.98	28.46	27.73	28.00	00:00:00
2012-05-14	6,868,500	27.72	27.75	27.34	27.37	00:00:00
2012-05-15	6,069,000	27.53	27.88	27.34	27.43	00:00:00
2012-05-16	7,734,200	27.52	27.73	27.01	27.10	00:00:00
2012-05-17	9,794,600	27.17	27.24	26.19	26.31	00:00:00
2012-05-18	15,400,900	26.56	26.72	25.31	25.71	00:00:00
2012-05-21	7,223,400	25.83	26.68	25.63	26.51	00:00:00
2012-05-22	9,538,600	26.80	27.03	26.38	26.49	00:00:00
2012-05-23	5,525,300	26.33	26.86	26.19	26.76	00:00:00
2012-05-24	7,946,100	26.78	27.26	26.78	26.99	00:00:00
2012-05-25	4,673,000	27.00	27.38	26.99	27.16	00:00:00
2012-05-29	4,974,100	27.43	27.73	27.23	27.70	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 > >>