|
 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 | | 2013-05-14 | 4,339,300 | 40.19 | 40.93 | 40.01 | 40.88 | 00:00:00 | | 2013-05-15 | 4,367,300 | 41.27 | 41.49 | 40.71 | 41.02 | 00:00:00 | | 2013-05-16 | 3,251,600 | 40.90 | 41.21 | 40.44 | 40.59 | 00:00:00 | | 2013-05-17 | 4,154,000 | 40.47 | 40.97 | 40.24 | 40.96 | 00:00:00 | | 2013-05-20 | 2,360,300 | 40.83 | 41.25 | 40.82 | 41.06 | 00:00:00 | | 2013-05-21 | 3,559,400 | 41.15 | 41.86 | 41.02 | 41.67 | 00:00:00 | | 2013-05-22 | 3,792,300 | 41.56 | 41.81 | 40.85 | 41.04 | 00:00:00 | | 2013-05-23 | 3,948,800 | 40.92 | 41.57 | 40.51 | 41.36 | 00:00:00 | | 2013-05-24 | 3,777,600 | 40.11 | 40.94 | 40.09 | 40.64 | 00:00:00 | | 2013-05-28 | 2,580,400 | 40.93 | 41.07 | 40.41 | 40.52 | 00:00:00 | | 2013-05-29 | 5,505,800 | 40.18 | 40.27 | 39.24 | 39.37 | 00:00:00 | | 2013-05-30 | 3,387,700 | 39.42 | 40.22 | 39.41 | 39.99 | 00:00:00 | | 2013-05-31 | 3,911,700 | 40.01 | 41.31 | 39.96 | 40.55 | 00:00:00 | | 2013-06-03 | 3,637,100 | 40.55 | 40.60 | 39.96 | 40.55 | 00:00:00 | | 2013-06-04 | 3,686,400 | 40.49 | 41.07 | 40.39 | 40.93 | 00:00:00 | | 2013-06-05 | 2,720,100 | 40.73 | 40.99 | 40.20 | 40.25 | 00:00:00 | | 2013-06-06 | 3,464,600 | 40.26 | 41.02 | 39.99 | 40.98 | 00:00:00 | | 2013-06-07 | 6,423,400 | 41.75 | 42.40 | 41.33 | 42.09 | 00:00:00 | | 2013-06-10 | 2,862,500 | 42.18 | 42.40 | 41.44 | 41.57 | 00:00:00 | | 2013-06-11 | 2,664,200 | 41.26 | 41.36 | 40.88 | 41.04 | 00:00:00 | | 2013-06-12 | 2,553,200 | 41.33 | 41.56 | 40.36 | 40.63 | 00:00:00 | | 2013-06-13 | 4,718,800 | 40.66 | 41.47 | 40.62 | 41.39 | 00:00:00 | | 2013-06-14 | 3,655,500 | 41.40 | 41.63 | 40.98 | 41.48 | 00:00:00 | | 2013-06-17 | 4,196,300 | 41.86 | 42.35 | 41.65 | 41.78 | 00:00:00 | | 2013-06-18 | 2,252,900 | 41.89 | 42.39 | 41.79 | 42.34 | 00:00:00 | | 2013-06-19 | 2,679,200 | 42.13 | 42.45 | 41.71 | 41.74 | 00:00:00 | | 2013-06-20 | 2,804,300 | 41.46 | 41.66 | 40.63 | 40.74 | 00:00:00 | | 2013-06-21 | 5,459,700 | 41.11 | 41.63 | 40.92 | 41.32 | 00:00:00 | | 2013-06-24 | 3,141,200 | 40.89 | 41.11 | 40.00 | 40.37 | 00:00:00 | | 2013-06-25 | 2,704,400 | 40.75 | 41.23 | 40.44 | 41.06 | 00:00:00 | | 2013-06-26 | 2,451,000 | 41.46 | 41.79 | 41.29 | 41.62 | 00:00:00 | | 2013-06-27 | 2,961,200 | 42.01 | 42.21 | 41.78 | 41.95 | 00:00:00 | | 2013-06-28 | 3,461,500 | 41.85 | 42.17 | 41.62 | 41.73 | 00:00:00 | | 2013-07-01 | 4,118,400 | 41.94 | 43.04 | 41.94 | 42.80 | 00:00:00 | | 2013-07-02 | 3,342,700 | 42.80 | 43.36 | 42.53 | 42.87 | 00:00:00 | | 2013-07-03 | 1,714,100 | 42.54 | 43.09 | 42.31 | 42.89 | 00:00:00 | | 2013-07-05 | 1,577,700 | 43.10 | 43.39 | 42.77 | 43.30 | 00:00:00 | | 2013-07-08 | 2,347,400 | 43.30 | 43.83 | 43.30 | 43.65 | 00:00:00 | | 2013-07-09 | 3,111,300 | 43.91 | 44.10 | 43.67 | 43.94 | 00:00:00 | | 2013-07-10 | 2,768,800 | 43.94 | 44.25 | 43.68 | 44.10 | 00:00:00 | | 2013-07-11 | 4,669,100 | 44.66 | 44.96 | 44.62 | 44.76 | 00:00:00 | | 2013-07-12 | 4,386,000 | 45.02 | 45.37 | 44.82 | 45.10 | 00:00:00 | | 2013-07-15 | 1,960,200 | 44.45 | 45.04 | 44.37 | 44.87 | 00:00:00 | | 2013-07-16 | 2,090,500 | 45.05 | 45.22 | 44.56 | 44.67 | 00:00:00 | | 2013-07-17 | 1,445,300 | 44.90 | 45.17 | 44.56 | 44.71 | 00:00:00 | | 2013-07-18 | 1,972,000 | 44.71 | 45.22 | 44.60 | 45.09 | 00:00:00 | | 2013-07-19 | 1,677,200 | 45.11 | 45.25 | 44.80 | 45.03 | 00:00:00 | | 2013-07-22 | 1,292,500 | 45.08 | 45.18 | 44.53 | 45.07 | 00:00:00 | | 2013-07-23 | 1,599,100 | 45.13 | 45.16 | 44.59 | 44.87 | 00:00:00 | | 2013-07-24 | 2,126,600 | 45.08 | 45.09 | 44.54 | 44.81 | 00:00:00 | | 2013-07-25 | 3,429,500 | 44.71 | 45.65 | 44.62 | 45.63 | 00:00:00 | | 2013-07-26 | 2,319,100 | 45.38 | 45.53 | 45.08 | 45.48 | 00:00:00 | | 2013-07-29 | 2,494,900 | 45.25 | 45.92 | 45.24 | 45.85 | 00:00:00 | | 2013-07-30 | 1,692,700 | 45.95 | 46.35 | 45.87 | 46.11 | 00:00:00 | | 2013-07-31 | 2,531,600 | 46.22 | 46.42 | 45.74 | 45.90 | 00:00:00 | | 2013-08-01 | 2,659,900 | 46.38 | 46.51 | 46.15 | 46.32 | 00:00:00 | | 2013-08-02 | 2,198,100 | 46.30 | 46.56 | 46.05 | 46.48 | 00:00:00 | | 2013-08-05 | 1,958,500 | 46.45 | 46.53 | 46.05 | 46.28 | 00:00:00 | | 2013-08-06 | 4,144,400 | 45.78 | 45.94 | 44.83 | 45.52 | 00:00:00 | | 2013-08-07 | 4,364,600 | 45.33 | 45.35 | 44.46 | 44.90 | 00:00:00 | | 2013-08-08 | 4,179,700 | 45.25 | 46.36 | 45.17 | 45.52 | 00:00:00 | | 2013-08-09 | 10,273,400 | 44.71 | 44.86 | 42.82 | 44.10 | 00:00:00 | | 2013-08-12 | 2,941,000 | 43.91 | 44.56 | 43.66 | 44.46 | 00:00:00 | | 2013-08-13 | 1,996,800 | 44.56 | 44.78 | 44.18 | 44.69 | 00:00:00 | | 2013-08-14 | 2,699,400 | 44.34 | 44.60 | 43.98 | 44.23 | 00:00:00 | | 2013-08-15 | 2,293,100 | 44.03 | 44.15 | 43.37 | 43.51 | 00:00:00 | | 2013-08-16 | 2,123,300 | 43.41 | 43.68 | 43.07 | 43.12 | 00:00:00 | | 2013-08-19 | 3,360,000 | 43.04 | 43.25 | 42.44 | 42.59 | 00:00:00 | | 2013-08-20 | 2,995,100 | 42.99 | 43.67 | 42.47 | 43.31 | 00:00:00 | | 2013-08-21 | 2,559,600 | 43.17 | 43.23 | 42.47 | 42.68 | 00:00:00 | | 2013-08-22 | 5,930,200 | 42.07 | 42.43 | 41.20 | 42.01 | 00:00:00 | | 2013-08-23 | 6,229,800 | 42.25 | 42.85 | 41.44 | 41.97 | 00:00:00 | | 2013-08-26 | 3,730,500 | 41.88 | 42.14 | 41.37 | 41.43 | 00:00:00 | | 2013-08-27 | 4,223,200 | 41.00 | 41.38 | 40.38 | 40.49 | 00:00:00 | | 2013-08-28 | 4,212,400 | 40.40 | 40.89 | 40.35 | 40.49 | 00:00:00 | | 2013-08-29 | 3,653,000 | 40.43 | 40.87 | 40.33 | 40.71 | 00:00:00 | | 2013-08-30 | 2,223,200 | 40.77 | 40.88 | 40.34 | 40.44 | 00:00:00 | | 2013-09-03 | 6,149,200 | 40.75 | 41.13 | 40.54 | 40.72 | 00:00:00 | | 2013-09-04 | 3,921,300 | 40.66 | 41.12 | 40.62 | 40.81 | 00:00:00 | | 2013-09-05 | 3,754,300 | 40.83 | 41.18 | 40.64 | 40.65 | 00:00:00 | | 2013-09-06 | 4,379,100 | 40.82 | 40.82 | 39.94 | 40.39 | 00:00:00 | | 2013-09-09 | 3,375,900 | 40.48 | 41.31 | 40.41 | 41.14 | 00:00:00 | | 2013-09-10 | 4,878,500 | 41.30 | 41.34 | 40.86 | 41.34 | 00:00:00 | | 2013-09-11 | 2,675,700 | 41.34 | 41.58 | 41.17 | 41.48 | 00:00:00 | | 2013-09-12 | 2,839,700 | 41.48 | 41.55 | 41.02 | 41.23 | 00:00:00 | | 2013-09-13 | 3,253,400 | 41.32 | 41.70 | 41.17 | 41.64 | 00:00:00 | | 2013-09-16 | 2,793,600 | 42.11 | 42.11 | 41.60 | 41.81 | 00:00:00 | | 2013-09-17 | 2,341,100 | 41.80 | 42.30 | 41.80 | 42.09 | 00:00:00 | | 2013-09-18 | 2,926,100 | 42.20 | 42.41 | 41.48 | 42.31 | 00:00:00 | | 2013-09-19 | 3,555,200 | 42.37 | 42.66 | 41.96 | 42.08 | 00:00:00 | | 2013-09-20 | 5,589,700 | 42.00 | 42.10 | 41.18 | 41.55 | 00:00:00 | | 2013-09-23 | 2,546,500 | 41.24 | 41.46 | 40.87 | 41.19 | 00:00:00 | | 2013-09-24 | 2,441,600 | 41.25 | 41.28 | 40.84 | 41.03 | 00:00:00 | | 2013-09-25 | 3,619,800 | 41.07 | 41.13 | 40.33 | 40.50 | 00:00:00 | | 2013-09-26 | 3,288,500 | 40.56 | 41.18 | 40.47 | 40.67 | 00:00:00 | | 2013-09-27 | 2,624,900 | 40.46 | 40.78 | 40.26 | 40.67 | 00:00:00 | | 2013-09-30 | 3,315,500 | 40.17 | 40.74 | 39.90 | 40.28 | 00:00:00 | | 2013-10-01 | 2,440,400 | 40.27 | 40.55 | 40.16 | 40.40 | 00:00:00 | | 2013-10-02 | 3,515,300 | 40.23 | 40.99 | 40.23 | 40.86 | 00:00:00 | | 2013-10-03 | 4,246,500 | 40.61 | 40.80 | 40.20 | 40.26 | 00:00:00 | | 2013-10-04 | 2,808,100 | 40.25 | 40.76 | 40.12 | 40.51 | 00:00:00 | | 2013-10-07 | 4,190,300 | 40.15 | 40.19 | 39.59 | 39.71 | 00:00:00 | | 2013-10-08 | 5,821,600 | 39.63 | 39.75 | 39.02 | 39.21 | 00:00:00 | | 2013-10-09 | 4,955,500 | 39.24 | 39.80 | 39.10 | 39.48 | 00:00:00 | | 2013-10-10 | 7,193,300 | 40.08 | 40.18 | 39.17 | 39.68 | 00:00:00 | | 2013-10-11 | 17,694,600 | 37.05 | 37.25 | 36.45 | 36.83 | 00:00:00 | | 2013-10-14 | 5,870,100 | 36.69 | 37.07 | 36.68 | 36.92 | 00:00:00 | | 2013-10-15 | 5,885,600 | 36.84 | 36.98 | 36.20 | 36.79 | 00:00:00 | | 2013-10-16 | 5,735,700 | 36.92 | 37.20 | 36.68 | 37.07 | 00:00:00 | | 2013-10-17 | 4,177,500 | 36.95 | 37.07 | 36.80 | 36.98 | 00:00:00 | | 2013-10-18 | 4,236,100 | 37.19 | 37.39 | 36.85 | 37.22 | 00:00:00 | | 2013-10-21 | 4,259,000 | 37.11 | 37.21 | 36.65 | 36.93 | 00:00:00 | | 2013-10-22 | 9,420,200 | 36.71 | 36.87 | 36.13 | 36.83 | 00:00:00 | | 2013-10-23 | 4,223,500 | 36.80 | 37.03 | 36.61 | 36.93 | 00:00:00 | | 2013-10-24 | 5,745,700 | 37.00 | 37.19 | 36.81 | 37.06 | 00:00:00 | | 2013-10-25 | 5,000,100 | 37.08 | 37.11 | 36.21 | 36.66 | 00:00:00 | | 2013-10-28 | 4,567,800 | 36.59 | 37.12 | 36.42 | 36.72 | 00:00:00 | | 2013-10-29 | 4,913,400 | 36.95 | 37.67 | 36.92 | 37.64 | 00:00:00 | | 2013-10-30 | 4,156,400 | 37.67 | 37.85 | 37.30 | 37.66 | 00:00:00 | | 2013-10-31 | 4,327,400 | 37.50 | 37.60 | 36.98 | 36.99 | 00:00:00 | | 2013-11-01 | 4,390,300 | 37.00 | 37.11 | 36.45 | 36.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
