|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 3,642,300 | 25.94 | 26.12 | 25.00 | 25.44 | 00:00:00 | 2000-12-14 | 3,283,400 | 25.12 | 25.25 | 24.37 | 24.81 | 00:00:00 | 2000-12-15 | 4,414,700 | 23.56 | 24.25 | 23.06 | 23.87 | 00:00:00 | 2000-12-18 | 3,845,300 | 23.94 | 23.94 | 22.75 | 23.75 | 00:00:00 | 2000-12-19 | 2,229,500 | 23.81 | 24.25 | 23.00 | 23.00 | 00:00:00 | 2000-12-20 | 4,238,300 | 21.62 | 23.31 | 21.50 | 23.00 | 00:00:00 | 2000-12-21 | 2,360,800 | 22.62 | 24.00 | 22.62 | 23.87 | 00:00:00 | 2000-12-22 | 2,596,700 | 23.44 | 24.37 | 23.25 | 24.12 | 00:00:00 | 2000-12-26 | 2,002,800 | 24.00 | 24.25 | 22.94 | 23.44 | 00:00:00 | 2000-12-27 | 4,240,600 | 23.62 | 26.37 | 23.19 | 25.56 | 00:00:00 | 2000-12-28 | 3,028,000 | 25.75 | 25.87 | 24.87 | 25.06 | 00:00:00 | 2000-12-29 | 2,971,600 | 25.44 | 26.00 | 25.37 | 25.50 | 00:00:00 | 2001-01-02 | 3,134,500 | 25.31 | 25.94 | 25.00 | 25.44 | 00:00:00 | 2001-01-03 | 14,417,500 | 25.44 | 30.62 | 25.37 | 30.31 | 00:00:00 | 2001-01-04 | 15,845,900 | 29.37 | 30.75 | 29.00 | 29.50 | 00:00:00 | 2001-01-05 | 5,130,600 | 29.00 | 29.19 | 27.00 | 27.50 | 00:00:00 | 2001-01-08 | 3,703,000 | 27.19 | 27.56 | 26.81 | 27.12 | 00:00:00 | 2001-01-09 | 3,620,300 | 27.31 | 28.31 | 27.25 | 27.87 | 00:00:00 | 2001-01-10 | 2,010,900 | 27.81 | 28.00 | 27.44 | 27.81 | 00:00:00 | 2001-01-11 | 4,293,100 | 27.81 | 29.44 | 26.94 | 28.87 | 00:00:00 | 2001-01-12 | 3,873,600 | 29.00 | 29.87 | 28.25 | 29.50 | 00:00:00 | 2001-01-16 | 3,256,100 | 29.12 | 29.94 | 29.00 | 29.37 | 00:00:00 | 2001-01-17 | 2,733,300 | 29.50 | 29.75 | 27.94 | 28.19 | 00:00:00 | 2001-01-18 | 3,119,700 | 28.25 | 28.50 | 27.00 | 27.37 | 00:00:00 | 2001-01-19 | 4,470,800 | 26.00 | 26.56 | 25.75 | 26.00 | 00:00:00 | 2001-01-22 | 8,741,400 | 27.50 | 29.44 | 27.50 | 29.25 | 00:00:00 | 2001-01-23 | 3,740,600 | 29.81 | 30.00 | 28.81 | 29.44 | 00:00:00 | 2001-01-24 | 10,683,300 | 30.50 | 32.00 | 29.31 | 30.00 | 00:00:00 | 2001-01-25 | 8,598,000 | 30.62 | 33.00 | 30.37 | 32.13 | 00:00:00 | 2001-01-26 | 3,903,100 | 32.13 | 32.75 | 31.44 | 31.87 | 00:00:00 | 2001-01-29 | 2,815,900 | 31.80 | 32.50 | 31.64 | 32.17 | 00:00:00 | 2001-01-30 | 3,373,100 | 32.00 | 32.90 | 31.70 | 32.75 | 00:00:00 | 2001-01-31 | 4,197,600 | 32.75 | 34.00 | 32.30 | 32.60 | 00:00:00 | 2001-02-01 | 2,775,300 | 32.60 | 33.25 | 32.00 | 33.00 | 00:00:00 | 2001-02-02 | 2,896,200 | 33.35 | 33.45 | 31.60 | 32.12 | 00:00:00 | 2001-02-05 | 5,825,300 | 31.50 | 31.73 | 29.80 | 30.65 | 00:00:00 | 2001-02-06 | 4,041,700 | 30.64 | 30.64 | 29.91 | 30.00 | 00:00:00 | 2001-02-07 | 5,285,800 | 29.75 | 30.00 | 29.42 | 29.56 | 00:00:00 | 2001-02-08 | 10,681,600 | 27.60 | 27.99 | 25.85 | 26.61 | 00:00:00 | 2001-02-09 | 9,604,600 | 28.50 | 28.84 | 26.60 | 27.00 | 00:00:00 | 2001-02-12 | 3,771,300 | 27.05 | 28.45 | 27.05 | 28.01 | 00:00:00 | 2001-02-13 | 5,832,300 | 28.75 | 29.12 | 28.10 | 28.80 | 00:00:00 | 2001-02-14 | 4,191,200 | 29.30 | 29.30 | 28.42 | 28.90 | 00:00:00 | 2001-02-15 | 3,419,500 | 29.40 | 29.90 | 28.76 | 29.42 | 00:00:00 | 2001-02-16 | 2,168,300 | 29.05 | 29.95 | 29.02 | 29.44 | 00:00:00 | 2001-02-20 | 3,123,800 | 29.44 | 30.10 | 28.93 | 29.30 | 00:00:00 | 2001-02-21 | 3,020,100 | 29.15 | 29.19 | 27.37 | 27.61 | 00:00:00 | 2001-02-22 | 3,816,300 | 27.30 | 27.65 | 26.04 | 27.54 | 00:00:00 | 2001-02-23 | 1,702,200 | 27.50 | 27.90 | 27.05 | 27.65 | 00:00:00 | 2001-02-26 | 1,757,900 | 27.90 | 29.10 | 27.71 | 28.89 | 00:00:00 | 2001-02-27 | 2,689,800 | 28.70 | 29.44 | 28.32 | 28.47 | 00:00:00 | 2001-02-28 | 2,853,900 | 28.45 | 28.65 | 26.93 | 27.24 | 00:00:00 | 2001-03-01 | 3,482,100 | 26.99 | 26.99 | 25.69 | 26.07 | 00:00:00 | 2001-03-02 | 11,944,600 | 22.50 | 24.17 | 22.50 | 23.81 | 00:00:00 | 2001-03-05 | 4,012,600 | 24.28 | 24.53 | 24.10 | 24.45 | 00:00:00 | 2001-03-06 | 2,998,400 | 25.25 | 25.25 | 24.20 | 25.00 | 00:00:00 | 2001-03-07 | 2,779,900 | 25.00 | 27.00 | 25.00 | 26.15 | 00:00:00 | 2001-03-08 | 4,393,300 | 25.65 | 26.85 | 25.42 | 26.00 | 00:00:00 | 2001-03-09 | 3,388,700 | 25.25 | 25.75 | 25.00 | 25.65 | 00:00:00 | 2001-03-12 | 2,784,400 | 24.55 | 24.80 | 23.70 | 23.77 | 00:00:00 | 2001-03-13 | 2,532,000 | 23.57 | 23.72 | 22.60 | 23.56 | 00:00:00 | 2001-03-14 | 2,340,200 | 22.95 | 23.66 | 22.55 | 23.40 | 00:00:00 | 2001-03-15 | 5,589,700 | 23.70 | 23.97 | 22.50 | 23.75 | 00:00:00 | 2001-03-16 | 7,392,900 | 22.95 | 23.50 | 22.80 | 23.27 | 00:00:00 | 2001-03-19 | 2,758,600 | 23.12 | 24.00 | 23.12 | 24.00 | 00:00:00 | 2001-03-20 | 6,815,400 | 24.00 | 24.59 | 22.85 | 23.06 | 00:00:00 | 2001-03-21 | 6,717,200 | 23.26 | 23.58 | 22.63 | 23.01 | 00:00:00 | 2001-03-22 | 4,424,200 | 23.00 | 23.40 | 22.18 | 23.29 | 00:00:00 | 2001-03-23 | 3,421,700 | 22.80 | 23.90 | 22.25 | 23.79 | 00:00:00 | 2001-03-26 | 3,558,200 | 23.70 | 24.33 | 23.70 | 24.16 | 00:00:00 | 2001-03-27 | 3,489,800 | 24.00 | 24.25 | 23.26 | 24.13 | 00:00:00 | 2001-03-28 | 2,113,700 | 23.50 | 23.90 | 22.97 | 23.55 | 00:00:00 | 2001-03-29 | 2,516,300 | 23.30 | 23.97 | 22.75 | 23.69 | 00:00:00 | 2001-03-30 | 1,812,300 | 23.85 | 23.99 | 22.95 | 23.72 | 00:00:00 | 2001-04-02 | 2,918,600 | 23.47 | 24.50 | 23.22 | 24.42 | 00:00:00 | 2001-04-03 | 4,904,000 | 25.10 | 25.32 | 22.96 | 23.26 | 00:00:00 | 2001-04-04 | 4,149,200 | 23.55 | 24.59 | 23.30 | 23.40 | 00:00:00 | 2001-04-05 | 3,901,600 | 23.75 | 24.72 | 23.67 | 24.50 | 00:00:00 | 2001-04-06 | 3,195,000 | 24.70 | 24.99 | 23.85 | 24.70 | 00:00:00 | 2001-04-09 | 3,608,600 | 24.95 | 24.95 | 23.52 | 23.80 | 00:00:00 | 2001-04-10 | 6,199,300 | 24.05 | 24.89 | 22.89 | 23.06 | 00:00:00 | 2001-04-11 | 6,930,200 | 24.00 | 24.30 | 22.80 | 23.78 | 00:00:00 | 2001-04-12 | 6,385,100 | 22.98 | 23.75 | 22.02 | 23.49 | 00:00:00 | 2001-04-16 | 3,297,300 | 23.20 | 23.55 | 22.52 | 23.03 | 00:00:00 | 2001-04-17 | 2,950,300 | 22.90 | 23.50 | 22.70 | 23.50 | 00:00:00 | 2001-04-18 | 6,790,200 | 24.00 | 26.21 | 23.91 | 25.31 | 00:00:00 | 2001-04-19 | 4,802,400 | 25.75 | 26.27 | 25.40 | 25.98 | 00:00:00 | 2001-04-20 | 2,793,900 | 25.80 | 25.80 | 25.21 | 25.78 | 00:00:00 | 2001-04-23 | 3,750,700 | 26.50 | 26.87 | 25.50 | 25.65 | 00:00:00 | 2001-04-24 | 4,169,000 | 25.45 | 25.75 | 24.80 | 25.55 | 00:00:00 | 2001-04-25 | 3,797,300 | 25.42 | 25.80 | 25.07 | 25.25 | 00:00:00 | 2001-04-26 | 4,688,100 | 26.25 | 26.88 | 25.92 | 26.53 | 00:00:00 | 2001-04-27 | 6,158,400 | 27.00 | 28.85 | 26.93 | 28.21 | 00:00:00 | 2001-04-30 | 3,217,900 | 28.20 | 28.38 | 27.35 | 27.71 | 00:00:00 | 2001-05-01 | 2,098,400 | 27.72 | 28.68 | 27.35 | 28.62 | 00:00:00 | 2001-05-02 | 3,383,700 | 28.62 | 28.78 | 27.89 | 28.64 | 00:00:00 | 2001-05-03 | 1,758,900 | 27.95 | 28.43 | 27.80 | 28.23 | 00:00:00 | 2001-05-04 | 2,440,600 | 27.60 | 28.24 | 27.20 | 28.10 | 00:00:00 | 2001-05-07 | 2,154,100 | 28.10 | 28.96 | 27.87 | 28.65 | 00:00:00 | 2001-05-08 | 2,456,000 | 28.70 | 28.73 | 27.50 | 28.59 | 00:00:00 | 2001-05-09 | 3,981,400 | 28.50 | 29.20 | 28.13 | 28.80 | 00:00:00 | 2001-05-10 | 14,065,900 | 32.00 | 32.70 | 31.57 | 32.41 | 00:00:00 | 2001-05-11 | 6,472,300 | 32.03 | 33.20 | 32.02 | 33.20 | 00:00:00 | 2001-05-14 | 5,886,100 | 32.80 | 33.17 | 32.76 | 32.91 | 00:00:00 | 2001-05-15 | 5,358,500 | 32.95 | 33.28 | 32.42 | 33.28 | 00:00:00 | 2001-05-16 | 4,142,000 | 32.65 | 34.15 | 32.56 | 34.15 | 00:00:00 | 2001-05-17 | 7,480,500 | 34.10 | 34.98 | 33.75 | 34.90 | 00:00:00 | 2001-05-18 | 8,650,800 | 33.10 | 34.00 | 32.99 | 33.95 | 00:00:00 | 2001-05-21 | 4,390,900 | 33.93 | 33.95 | 33.29 | 33.95 | 00:00:00 | 2001-05-22 | 5,193,600 | 33.95 | 34.20 | 33.60 | 33.66 | 00:00:00 | 2001-05-23 | 3,035,300 | 33.50 | 33.50 | 32.05 | 32.43 | 00:00:00 | 2001-05-24 | 4,809,800 | 33.20 | 33.20 | 32.06 | 32.30 | 00:00:00 | 2001-05-25 | 3,105,300 | 32.30 | 32.52 | 31.95 | 32.15 | 00:00:00 | 2001-05-29 | 2,716,400 | 32.00 | 32.50 | 31.76 | 32.40 | 00:00:00 | 2001-05-30 | 3,446,900 | 31.80 | 32.30 | 31.02 | 31.05 | 00:00:00 | 2001-05-31 | 2,891,500 | 30.77 | 31.43 | 30.58 | 31.00 | 00:00:00 | 2001-06-01 | 2,076,500 | 31.00 | 31.31 | 30.00 | 30.94 | 00:00:00 | 2001-06-04 | 3,312,100 | 30.69 | 30.78 | 30.06 | 30.62 | 00:00:00 | 2001-06-05 | 3,606,700 | 30.63 | 31.80 | 30.62 | 31.65 | 00:00:00 | 2001-06-06 | 1,916,700 | 31.45 | 32.07 | 31.12 | 31.39 | 00:00:00 | 2001-06-07 | 10,145,200 | 31.51 | 32.00 | 29.81 | 32.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|