|
 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 | | 2015-04-10 | 6,075,900 | 42.00 | 42.15 | 41.01 | 41.14 | 00:00:00 | | 2015-04-13 | 3,576,000 | 41.20 | 41.29 | 40.58 | 41.07 | 00:00:00 | | 2015-04-14 | 2,468,400 | 41.16 | 41.25 | 40.77 | 41.15 | 00:00:00 | | 2015-04-15 | 2,197,000 | 41.20 | 41.42 | 40.99 | 41.06 | 00:00:00 | | 2015-04-16 | 1,519,000 | 41.10 | 41.29 | 40.90 | 40.95 | 00:00:00 | | 2015-04-17 | 4,039,200 | 40.80 | 40.95 | 40.59 | 40.63 | 00:00:00 | | 2015-04-20 | 3,073,700 | 40.81 | 40.85 | 40.33 | 40.60 | 00:00:00 | | 2015-04-21 | 2,549,000 | 40.62 | 40.75 | 40.20 | 40.61 | 00:00:00 | | 2015-04-22 | 1,808,000 | 40.77 | 40.83 | 40.56 | 40.70 | 00:00:00 | | 2015-04-23 | 1,943,700 | 40.65 | 41.26 | 40.65 | 41.22 | 00:00:00 | | 2015-04-24 | 1,693,600 | 41.12 | 41.28 | 40.70 | 40.86 | 00:00:00 | | 2015-04-27 | 4,503,500 | 40.82 | 40.88 | 39.94 | 39.96 | 00:00:00 | | 2015-04-28 | 3,147,700 | 39.93 | 40.08 | 39.46 | 39.92 | 00:00:00 | | 2015-04-29 | 4,673,300 | 39.84 | 39.86 | 39.37 | 39.67 | 00:00:00 | | 2015-04-30 | 3,269,800 | 39.50 | 39.85 | 39.40 | 39.64 | 00:00:00 | | 2015-05-01 | 2,256,100 | 39.80 | 40.26 | 39.73 | 40.16 | 00:00:00 | | 2015-05-04 | 1,755,000 | 40.09 | 40.29 | 39.98 | 40.06 | 00:00:00 | | 2015-05-05 | 3,289,900 | 39.76 | 40.00 | 39.20 | 39.36 | 00:00:00 | | 2015-05-06 | 3,383,900 | 39.45 | 39.93 | 39.09 | 39.68 | 00:00:00 | | 2015-05-07 | 2,815,400 | 39.79 | 40.13 | 39.33 | 40.04 | 00:00:00 | | 2015-05-08 | 5,465,500 | 40.25 | 40.64 | 39.50 | 39.61 | 00:00:00 | | 2015-05-11 | 3,123,800 | 39.66 | 40.07 | 39.52 | 39.87 | 00:00:00 | | 2015-05-12 | 12,198,500 | 38.52 | 38.95 | 38.21 | 38.36 | 00:00:00 | | 2015-05-13 | 4,002,200 | 38.33 | 38.70 | 38.22 | 38.57 | 00:00:00 | | 2015-05-14 | 5,776,200 | 38.69 | 38.70 | 38.09 | 38.16 | 00:00:00 | | 2015-05-15 | 3,980,900 | 38.23 | 38.90 | 38.17 | 38.89 | 00:00:00 | | 2015-05-18 | 4,175,900 | 39.03 | 39.46 | 38.98 | 39.25 | 00:00:00 | | 2015-05-19 | 4,753,900 | 39.16 | 39.29 | 38.53 | 38.62 | 00:00:00 | | 2015-05-20 | 4,657,500 | 38.65 | 38.80 | 38.42 | 38.67 | 00:00:00 | | 2015-05-21 | 7,455,900 | 38.46 | 38.83 | 38.39 | 38.56 | 00:00:00 | | 2015-05-22 | 5,828,400 | 38.25 | 38.83 | 37.85 | 38.01 | 00:00:00 | | 2015-05-26 | 3,176,500 | 38.10 | 38.19 | 37.80 | 37.86 | 00:00:00 | | 2015-05-27 | 3,408,500 | 37.87 | 38.13 | 37.71 | 37.94 | 00:00:00 | | 2015-05-28 | 6,248,400 | 38.00 | 38.66 | 37.92 | 38.50 | 00:00:00 | | 2015-05-29 | 5,534,600 | 38.39 | 38.67 | 38.24 | 38.33 | 00:00:00 | | 2015-06-01 | 4,598,500 | 38.32 | 38.40 | 37.55 | 37.88 | 00:00:00 | | 2015-06-02 | 3,347,300 | 37.82 | 38.04 | 37.55 | 37.61 | 00:00:00 | | 2015-06-03 | 4,359,800 | 37.71 | 38.30 | 37.62 | 38.28 | 00:00:00 | | 2015-06-04 | 4,732,800 | 38.07 | 38.70 | 37.92 | 38.59 | 00:00:00 | | 2015-06-05 | 5,088,200 | 38.75 | 38.80 | 37.89 | 38.22 | 00:00:00 | | 2015-06-08 | 2,093,600 | 38.20 | 38.39 | 37.95 | 37.95 | 00:00:00 | | 2015-06-09 | 2,533,500 | 37.91 | 38.16 | 37.50 | 37.52 | 00:00:00 | | 2015-06-10 | 4,558,000 | 37.73 | 37.87 | 37.58 | 37.71 | 00:00:00 | | 2015-06-11 | 3,336,900 | 37.80 | 38.56 | 37.77 | 38.44 | 00:00:00 | | 2015-06-12 | 3,712,900 | 38.33 | 38.46 | 37.69 | 38.28 | 00:00:00 | | 2015-06-15 | 2,319,800 | 38.11 | 38.38 | 37.96 | 38.20 | 00:00:00 | | 2015-06-16 | 6,970,100 | 38.44 | 38.87 | 38.03 | 38.75 | 00:00:00 | | 2015-06-17 | 5,765,800 | 38.71 | 38.96 | 38.14 | 38.52 | 00:00:00 | | 2015-06-18 | 2,756,800 | 38.56 | 39.00 | 38.55 | 38.98 | 00:00:00 | | 2015-06-19 | 3,530,900 | 38.87 | 38.97 | 38.68 | 38.82 | 00:00:00 | | 2015-06-22 | 4,466,000 | 38.94 | 39.25 | 38.85 | 39.22 | 00:00:00 | | 2015-06-23 | 3,254,500 | 39.27 | 39.59 | 38.92 | 39.14 | 00:00:00 | | 2015-06-24 | 2,155,800 | 39.17 | 39.40 | 38.89 | 38.93 | 00:00:00 | | 2015-06-25 | 2,513,100 | 38.90 | 39.15 | 38.76 | 38.76 | 00:00:00 | | 2015-06-26 | 3,160,700 | 39.01 | 39.24 | 38.73 | 38.88 | 00:00:00 | | 2015-06-29 | 4,344,000 | 38.65 | 38.96 | 38.01 | 38.05 | 00:00:00 | | 2015-06-30 | 2,689,800 | 38.26 | 38.45 | 38.10 | 38.17 | 00:00:00 | | 2015-07-01 | 2,794,100 | 38.37 | 38.45 | 38.00 | 38.45 | 00:00:00 | | 2015-07-02 | 2,136,200 | 38.51 | 39.00 | 38.40 | 38.62 | 00:00:00 | | 2015-07-06 | 2,472,000 | 38.38 | 38.93 | 38.13 | 38.54 | 00:00:00 | | 2015-07-07 | 2,863,400 | 38.59 | 39.00 | 38.35 | 38.97 | 00:00:00 | | 2015-07-08 | 2,705,800 | 38.79 | 38.93 | 38.36 | 38.38 | 00:00:00 | | 2015-07-09 | 4,003,800 | 38.64 | 38.76 | 37.76 | 37.78 | 00:00:00 | | 2015-07-10 | 9,841,900 | 37.72 | 37.75 | 36.83 | 37.58 | 00:00:00 | | 2015-07-13 | 2,971,400 | 37.93 | 38.01 | 37.49 | 37.71 | 00:00:00 | | 2015-07-14 | 2,127,200 | 37.78 | 38.05 | 37.77 | 37.80 | 00:00:00 | | 2015-07-15 | 2,024,400 | 37.83 | 37.87 | 37.62 | 37.79 | 00:00:00 | | 2015-07-16 | 2,598,200 | 37.86 | 38.20 | 37.61 | 38.09 | 00:00:00 | | 2015-07-17 | 2,184,000 | 37.93 | 38.12 | 37.55 | 37.64 | 00:00:00 | | 2015-07-20 | 1,672,500 | 37.66 | 37.80 | 37.55 | 37.61 | 00:00:00 | | 2015-07-21 | 4,447,300 | 37.62 | 37.67 | 36.68 | 36.93 | 00:00:00 | | 2015-07-22 | 9,761,900 | 36.80 | 36.88 | 35.97 | 36.15 | 00:00:00 | | 2015-07-23 | 4,584,600 | 36.35 | 37.11 | 36.24 | 36.41 | 00:00:00 | | 2015-07-24 | 3,637,500 | 36.34 | 36.36 | 35.84 | 35.98 | 00:00:00 | | 2015-07-27 | 5,948,900 | 35.88 | 36.35 | 35.67 | 36.22 | 00:00:00 | | 2015-07-28 | 3,728,700 | 36.32 | 36.43 | 35.58 | 36.01 | 00:00:00 | | 2015-07-29 | 2,052,000 | 35.88 | 36.30 | 35.83 | 36.20 | 00:00:00 | | 2015-07-30 | 2,142,700 | 36.11 | 36.11 | 35.70 | 36.05 | 00:00:00 | | 2015-07-31 | 7,730,200 | 36.11 | 36.74 | 35.74 | 36.48 | 00:00:00 | | 2015-08-03 | 2,789,300 | 36.48 | 36.50 | 35.64 | 35.86 | 00:00:00 | | 2015-08-04 | 5,288,000 | 35.86 | 36.00 | 35.11 | 35.16 | 00:00:00 | | 2015-08-05 | 3,322,200 | 35.35 | 35.62 | 35.11 | 35.19 | 00:00:00 | | 2015-08-06 | 3,874,400 | 35.21 | 35.23 | 34.32 | 34.93 | 00:00:00 | | 2015-08-07 | 6,044,200 | 34.85 | 35.15 | 34.67 | 34.89 | 00:00:00 | | 2015-08-10 | 4,328,100 | 34.35 | 35.34 | 34.35 | 35.26 | 00:00:00 | | 2015-08-11 | 5,718,700 | 34.78 | 35.57 | 34.62 | 35.45 | 00:00:00 | | 2015-08-12 | 4,021,400 | 35.20 | 35.21 | 34.59 | 35.10 | 00:00:00 | | 2015-08-13 | 7,046,700 | 35.05 | 35.07 | 34.13 | 34.25 | 00:00:00 | | 2015-08-14 | 3,931,900 | 34.35 | 34.55 | 34.07 | 34.23 | 00:00:00 | | 2015-08-17 | 4,071,100 | 34.21 | 34.53 | 33.92 | 34.48 | 00:00:00 | | 2015-08-18 | 4,295,700 | 34.43 | 34.92 | 34.43 | 34.65 | 00:00:00 | | 2015-08-19 | 2,849,700 | 34.30 | 34.53 | 34.02 | 34.10 | 00:00:00 | | 2015-08-20 | 6,389,600 | 33.75 | 34.16 | 33.55 | 33.66 | 00:00:00 | | 2015-08-21 | 9,645,800 | 33.68 | 33.80 | 32.18 | 32.19 | 00:00:00 | | 2015-08-24 | 12,759,800 | 31.27 | 32.62 | 30.75 | 32.01 | 00:00:00 | | 2015-08-25 | 6,361,000 | 33.04 | 33.07 | 31.70 | 31.71 | 00:00:00 | | 2015-08-26 | 4,246,700 | 32.37 | 32.92 | 31.89 | 32.84 | 00:00:00 | | 2015-08-27 | 2,913,700 | 33.02 | 33.28 | 32.40 | 32.97 | 00:00:00 | | 2015-08-28 | 2,864,400 | 32.93 | 33.30 | 32.69 | 32.83 | 00:00:00 | | 2015-08-31 | 3,304,000 | 32.75 | 32.98 | 32.51 | 32.81 | 00:00:00 | | 2015-09-01 | 3,117,500 | 32.25 | 32.63 | 32.07 | 32.27 | 00:00:00 | | 2015-09-02 | 4,131,600 | 32.73 | 33.03 | 32.38 | 32.64 | 00:00:00 | | 2015-09-03 | 4,023,100 | 32.74 | 33.28 | 32.72 | 33.01 | 00:00:00 | | 2015-09-04 | 4,513,800 | 32.40 | 32.60 | 32.15 | 32.41 | 00:00:00 | | 2015-09-08 | 3,789,000 | 32.86 | 32.97 | 32.39 | 32.76 | 00:00:00 | | 2015-09-09 | 3,614,600 | 33.08 | 33.18 | 32.50 | 32.54 | 00:00:00 | | 2015-09-10 | 3,232,700 | 32.50 | 32.88 | 32.39 | 32.49 | 00:00:00 | | 2015-09-11 | 3,889,900 | 32.34 | 32.40 | 31.63 | 32.34 | 00:00:00 | | 2015-09-14 | 3,251,400 | 32.41 | 32.66 | 32.14 | 32.18 | 00:00:00 | | 2015-09-15 | 5,788,500 | 32.20 | 32.36 | 31.68 | 31.77 | 00:00:00 | | 2015-09-16 | 6,264,200 | 31.78 | 32.07 | 31.74 | 32.00 | 00:00:00 | | 2015-09-17 | 4,763,600 | 32.21 | 32.80 | 32.11 | 32.23 | 00:00:00 | | 2015-09-18 | 8,250,200 | 31.79 | 32.25 | 31.41 | 31.57 | 00:00:00 | | 2015-09-21 | 5,625,600 | 31.70 | 32.35 | 31.68 | 32.12 | 00:00:00 | | 2015-09-22 | 3,773,600 | 31.81 | 32.00 | 31.48 | 31.70 | 00:00:00 | | 2015-09-23 | 2,804,500 | 31.70 | 31.92 | 31.16 | 31.27 | 00:00:00 | | 2015-09-24 | 4,604,800 | 31.07 | 31.34 | 30.86 | 31.01 | 00:00:00 | | 2015-09-25 | 2,821,300 | 31.24 | 31.45 | 30.99 | 31.15 | 00:00:00 | | 2015-09-28 | 4,525,700 | 30.98 | 31.21 | 30.04 | 30.13 | 00:00:00 | | 2015-09-29 | 4,723,500 | 30.20 | 30.36 | 29.63 | 30.22 | 00:00:00 | | 2015-09-30 | 24,607,800 | 27.95 | 28.80 | 27.63 | 28.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
