|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 4,873,100 | 38.99 | 39.42 | 38.66 | 39.17 | 00:00:00 | | 2014-04-29 | 3,915,600 | 39.29 | 39.79 | 39.09 | 39.77 | 00:00:00 | | 2014-04-30 | 3,821,400 | 39.65 | 39.65 | 39.11 | 39.30 | 00:00:00 | | 2014-05-01 | 4,022,000 | 39.43 | 39.95 | 39.27 | 39.72 | 00:00:00 | | 2014-05-02 | 3,764,100 | 39.93 | 40.15 | 39.04 | 39.28 | 00:00:00 | | 2014-05-05 | 3,884,600 | 39.18 | 40.03 | 38.97 | 39.85 | 00:00:00 | | 2014-05-06 | 5,307,200 | 39.63 | 39.84 | 39.20 | 39.32 | 00:00:00 | | 2014-05-07 | 5,178,400 | 39.40 | 39.46 | 38.49 | 38.79 | 00:00:00 | | 2014-05-08 | 5,717,000 | 39.06 | 39.76 | 38.38 | 39.24 | 00:00:00 | | 2014-05-09 | 10,389,100 | 41.09 | 41.24 | 39.94 | 40.52 | 00:00:00 | | 2014-05-12 | 4,459,700 | 40.65 | 41.10 | 40.64 | 41.07 | 00:00:00 | | 2014-05-13 | 4,222,700 | 40.98 | 41.68 | 40.92 | 41.25 | 00:00:00 | | 2014-05-14 | 2,880,500 | 41.25 | 41.60 | 41.22 | 41.24 | 00:00:00 | | 2014-05-15 | 3,384,300 | 41.04 | 41.06 | 40.32 | 40.72 | 00:00:00 | | 2014-05-16 | 3,437,500 | 40.80 | 41.52 | 40.67 | 41.44 | 00:00:00 | | 2014-05-19 | 2,246,100 | 41.47 | 41.47 | 41.05 | 41.19 | 00:00:00 | | 2014-05-20 | 3,265,100 | 41.01 | 41.01 | 40.17 | 40.29 | 00:00:00 | | 2014-05-21 | 2,154,300 | 40.39 | 40.76 | 40.22 | 40.56 | 00:00:00 | | 2014-05-22 | 2,728,900 | 40.53 | 41.11 | 40.48 | 40.86 | 00:00:00 | | 2014-05-23 | 4,126,500 | 40.99 | 41.34 | 40.02 | 41.14 | 00:00:00 | | 2014-05-27 | 3,294,500 | 41.35 | 41.44 | 40.91 | 41.00 | 00:00:00 | | 2014-05-28 | 2,711,200 | 40.99 | 41.12 | 40.58 | 40.96 | 00:00:00 | | 2014-05-29 | 2,472,100 | 41.04 | 41.14 | 40.56 | 40.86 | 00:00:00 | | 2014-05-30 | 2,871,900 | 40.72 | 41.40 | 40.71 | 41.23 | 00:00:00 | | 2014-06-02 | 2,705,500 | 41.35 | 41.61 | 40.93 | 41.51 | 00:00:00 | | 2014-06-03 | 3,390,300 | 41.42 | 41.42 | 40.65 | 40.72 | 00:00:00 | | 2014-06-04 | 4,084,900 | 40.84 | 41.17 | 40.54 | 41.15 | 00:00:00 | | 2014-06-05 | 2,298,600 | 41.33 | 41.33 | 40.76 | 41.19 | 00:00:00 | | 2014-06-06 | 3,221,700 | 41.55 | 42.30 | 41.49 | 42.06 | 00:00:00 | | 2014-06-09 | 2,219,700 | 42.00 | 42.37 | 41.63 | 41.82 | 00:00:00 | | 2014-06-10 | 2,040,600 | 41.75 | 41.83 | 41.28 | 41.28 | 00:00:00 | | 2014-06-11 | 1,730,100 | 41.25 | 41.45 | 40.92 | 40.98 | 00:00:00 | | 2014-06-12 | 1,804,700 | 40.74 | 40.92 | 40.54 | 40.74 | 00:00:00 | | 2014-06-13 | 1,702,700 | 40.66 | 41.12 | 40.65 | 41.10 | 00:00:00 | | 2014-06-16 | 1,986,000 | 40.92 | 41.16 | 40.79 | 41.02 | 00:00:00 | | 2014-06-17 | 2,076,800 | 41.14 | 41.51 | 41.02 | 41.24 | 00:00:00 | | 2014-06-18 | 2,738,800 | 41.90 | 41.95 | 41.50 | 41.75 | 00:00:00 | | 2014-06-19 | 2,731,000 | 41.92 | 41.99 | 41.41 | 41.59 | 00:00:00 | | 2014-06-20 | 2,897,000 | 41.69 | 41.97 | 41.50 | 41.68 | 00:00:00 | | 2014-06-23 | 1,885,600 | 41.71 | 42.05 | 41.54 | 41.79 | 00:00:00 | | 2014-06-24 | 2,833,200 | 41.62 | 42.06 | 41.36 | 41.61 | 00:00:00 | | 2014-06-25 | 2,122,300 | 41.61 | 41.78 | 41.10 | 41.44 | 00:00:00 | | 2014-06-26 | 2,376,200 | 41.53 | 41.67 | 40.75 | 40.98 | 00:00:00 | | 2014-06-27 | 2,120,000 | 40.89 | 41.31 | 40.89 | 41.23 | 00:00:00 | | 2014-06-30 | 1,953,000 | 41.33 | 41.65 | 41.24 | 41.57 | 00:00:00 | | 2014-07-01 | 3,292,900 | 41.55 | 41.91 | 41.50 | 41.66 | 00:00:00 | | 2014-07-02 | 2,379,400 | 41.62 | 41.85 | 41.53 | 41.65 | 00:00:00 | | 2014-07-03 | 2,830,600 | 41.75 | 42.11 | 41.73 | 42.00 | 00:00:00 | | 2014-07-07 | 2,005,000 | 41.75 | 41.88 | 41.49 | 41.63 | 00:00:00 | | 2014-07-08 | 2,606,800 | 41.49 | 41.58 | 40.94 | 41.25 | 00:00:00 | | 2014-07-09 | 3,283,300 | 41.28 | 41.45 | 40.95 | 41.42 | 00:00:00 | | 2014-07-10 | 3,587,600 | 40.86 | 41.21 | 40.66 | 40.97 | 00:00:00 | | 2014-07-11 | 3,899,500 | 40.40 | 40.93 | 40.28 | 40.65 | 00:00:00 | | 2014-07-14 | 3,987,500 | 40.78 | 40.80 | 40.15 | 40.22 | 00:00:00 | | 2014-07-15 | 4,038,800 | 40.22 | 40.26 | 39.62 | 39.67 | 00:00:00 | | 2014-07-16 | 5,546,800 | 39.57 | 39.78 | 38.98 | 39.76 | 00:00:00 | | 2014-07-17 | 4,323,100 | 39.54 | 40.13 | 39.49 | 39.54 | 00:00:00 | | 2014-07-18 | 2,456,100 | 39.72 | 39.96 | 39.37 | 39.88 | 00:00:00 | | 2014-07-21 | 3,340,500 | 39.81 | 39.85 | 39.27 | 39.43 | 00:00:00 | | 2014-07-22 | 2,492,100 | 39.68 | 39.94 | 39.45 | 39.48 | 00:00:00 | | 2014-07-23 | 3,086,100 | 39.59 | 39.96 | 39.57 | 39.94 | 00:00:00 | | 2014-07-24 | 4,309,700 | 39.88 | 40.47 | 39.77 | 40.16 | 00:00:00 | | 2014-07-25 | 2,502,700 | 39.97 | 40.25 | 39.85 | 39.92 | 00:00:00 | | 2014-07-28 | 3,496,100 | 39.97 | 40.35 | 39.92 | 40.32 | 00:00:00 | | 2014-07-29 | 3,303,600 | 40.29 | 40.72 | 40.29 | 40.40 | 00:00:00 | | 2014-07-30 | 3,608,000 | 40.62 | 41.07 | 40.55 | 40.90 | 00:00:00 | | 2014-07-31 | 3,666,600 | 40.65 | 40.82 | 40.09 | 40.11 | 00:00:00 | | 2014-08-01 | 3,165,400 | 40.08 | 40.21 | 39.62 | 40.03 | 00:00:00 | | 2014-08-04 | 3,876,900 | 40.09 | 40.46 | 40.00 | 40.12 | 00:00:00 | | 2014-08-05 | 3,107,500 | 39.86 | 40.17 | 39.55 | 40.03 | 00:00:00 | | 2014-08-06 | 2,698,600 | 39.72 | 40.71 | 39.72 | 40.47 | 00:00:00 | | 2014-08-07 | 3,294,900 | 40.49 | 40.78 | 40.09 | 40.20 | 00:00:00 | | 2014-08-08 | 7,965,500 | 41.92 | 42.75 | 41.80 | 42.57 | 00:00:00 | | 2014-08-11 | 3,390,200 | 42.55 | 42.89 | 42.16 | 42.29 | 00:00:00 | | 2014-08-12 | 1,897,500 | 42.34 | 42.65 | 42.12 | 42.29 | 00:00:00 | | 2014-08-13 | 2,852,200 | 42.23 | 42.29 | 41.63 | 42.02 | 00:00:00 | | 2014-08-14 | 2,741,100 | 42.15 | 42.21 | 41.74 | 42.14 | 00:00:00 | | 2014-08-15 | 2,574,500 | 42.21 | 42.41 | 41.63 | 41.91 | 00:00:00 | | 2014-08-18 | 2,486,900 | 42.23 | 42.23 | 42.00 | 42.04 | 00:00:00 | | 2014-08-19 | 3,781,900 | 42.27 | 42.74 | 42.25 | 42.69 | 00:00:00 | | 2014-08-20 | 4,616,100 | 42.72 | 43.21 | 42.65 | 43.11 | 00:00:00 | | 2014-08-21 | 5,340,800 | 43.31 | 43.38 | 42.76 | 43.18 | 00:00:00 | | 2014-08-22 | 8,886,300 | 44.32 | 45.66 | 44.30 | 45.43 | 00:00:00 | | 2014-08-25 | 4,052,900 | 45.51 | 46.24 | 45.51 | 45.71 | 00:00:00 | | 2014-08-26 | 4,443,300 | 45.68 | 46.61 | 45.66 | 46.27 | 00:00:00 | | 2014-08-27 | 2,439,200 | 46.44 | 46.56 | 46.05 | 46.18 | 00:00:00 | | 2014-08-28 | 3,008,900 | 45.88 | 46.58 | 45.60 | 46.33 | 00:00:00 | | 2014-08-29 | 2,128,800 | 46.29 | 46.33 | 46.00 | 46.15 | 00:00:00 | | 2014-09-02 | 3,640,800 | 46.31 | 46.63 | 46.24 | 46.41 | 00:00:00 | | 2014-09-03 | 3,016,100 | 46.37 | 46.76 | 46.25 | 46.32 | 00:00:00 | | 2014-09-04 | 3,965,400 | 46.14 | 46.85 | 46.14 | 46.59 | 00:00:00 | | 2014-09-05 | 10,536,200 | 44.00 | 44.88 | 43.72 | 44.65 | 00:00:00 | | 2014-09-08 | 5,297,000 | 43.98 | 44.78 | 43.95 | 44.40 | 00:00:00 | | 2014-09-09 | 3,360,100 | 44.31 | 44.82 | 44.20 | 44.34 | 00:00:00 | | 2014-09-10 | 2,465,800 | 44.31 | 44.60 | 44.00 | 44.24 | 00:00:00 | | 2014-09-11 | 2,725,500 | 43.90 | 44.66 | 43.85 | 44.32 | 00:00:00 | | 2014-09-12 | 2,257,500 | 44.44 | 44.55 | 44.10 | 44.29 | 00:00:00 | | 2014-09-15 | 2,079,300 | 44.25 | 44.34 | 43.99 | 44.03 | 00:00:00 | | 2014-09-16 | 2,716,600 | 44.00 | 44.37 | 43.95 | 44.12 | 00:00:00 | | 2014-09-17 | 3,084,800 | 44.20 | 44.25 | 43.64 | 43.68 | 00:00:00 | | 2014-09-18 | 2,334,700 | 43.83 | 44.06 | 43.72 | 43.84 | 00:00:00 | | 2014-09-19 | 3,819,000 | 44.15 | 44.36 | 43.81 | 43.90 | 00:00:00 | | 2014-09-22 | 2,038,900 | 43.75 | 43.80 | 43.16 | 43.23 | 00:00:00 | | 2014-09-23 | 3,265,000 | 42.90 | 43.25 | 42.46 | 42.74 | 00:00:00 | | 2014-09-24 | 3,914,900 | 42.84 | 43.17 | 42.38 | 43.09 | 00:00:00 | | 2014-09-25 | 2,985,700 | 42.89 | 42.89 | 42.09 | 42.22 | 00:00:00 | | 2014-09-26 | 2,437,000 | 42.42 | 42.84 | 42.24 | 42.43 | 00:00:00 | | 2014-09-29 | 4,470,600 | 42.13 | 42.36 | 41.74 | 42.03 | 00:00:00 | | 2014-09-30 | 2,305,600 | 41.98 | 41.98 | 41.53 | 41.69 | 00:00:00 | | 2014-10-01 | 3,588,000 | 41.63 | 41.90 | 41.34 | 41.51 | 00:00:00 | | 2014-10-02 | 3,787,000 | 41.52 | 42.04 | 41.35 | 41.93 | 00:00:00 | | 2014-10-03 | 5,745,800 | 42.15 | 42.41 | 41.91 | 42.00 | 00:00:00 | | 2014-10-06 | 5,624,200 | 41.84 | 41.95 | 41.19 | 41.20 | 00:00:00 | | 2014-10-07 | 9,798,900 | 40.97 | 41.50 | 40.92 | 41.20 | 00:00:00 | | 2014-10-08 | 8,458,400 | 41.27 | 42.04 | 41.20 | 41.90 | 00:00:00 | | 2014-10-09 | 31,097,800 | 37.14 | 37.75 | 36.44 | 36.67 | 00:00:00 | | 2014-10-10 | 7,205,800 | 36.60 | 37.16 | 36.34 | 36.34 | 00:00:00 | | 2014-10-13 | 7,292,100 | 36.25 | 36.79 | 36.05 | 36.05 | 00:00:00 | | 2014-10-14 | 6,651,600 | 36.43 | 36.84 | 36.20 | 36.45 | 00:00:00 | | 2014-10-15 | 7,324,300 | 36.01 | 36.60 | 35.53 | 35.94 | 00:00:00 | | 2014-10-16 | 7,961,700 | 35.86 | 36.78 | 35.46 | 36.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
