|
 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 | | 2015-09-30 | 24,607,800 | 27.95 | 28.80 | 27.63 | 28.50 | 00:00:00 | | 2015-10-01 | 9,683,300 | 28.45 | 29.02 | 27.59 | 27.96 | 00:00:00 | | 2015-10-02 | 9,011,400 | 27.77 | 27.98 | 27.33 | 27.96 | 00:00:00 | | 2015-10-05 | 7,833,700 | 28.02 | 29.15 | 27.97 | 29.08 | 00:00:00 | | 2015-10-06 | 3,889,900 | 29.06 | 29.15 | 28.25 | 28.44 | 00:00:00 | | 2015-10-07 | 5,360,300 | 29.18 | 29.19 | 28.12 | 28.39 | 00:00:00 | | 2015-10-08 | 5,090,600 | 28.41 | 29.20 | 28.14 | 28.95 | 00:00:00 | | 2015-10-09 | 14,452,900 | 26.84 | 27.54 | 26.50 | 27.42 | 00:00:00 | | 2015-10-12 | 4,051,100 | 27.53 | 27.62 | 26.91 | 27.00 | 00:00:00 | | 2015-10-13 | 3,613,700 | 26.97 | 27.26 | 26.64 | 26.87 | 00:00:00 | | 2015-10-14 | 5,311,600 | 26.94 | 27.09 | 26.49 | 26.64 | 00:00:00 | | 2015-10-15 | 4,876,100 | 26.68 | 26.81 | 25.97 | 26.49 | 00:00:00 | | 2015-10-16 | 6,301,500 | 26.48 | 26.77 | 26.25 | 26.63 | 00:00:00 | | 2015-10-19 | 5,758,700 | 26.60 | 27.00 | 26.56 | 26.91 | 00:00:00 | | 2015-10-20 | 3,906,300 | 26.87 | 27.39 | 26.75 | 27.15 | 00:00:00 | | 2015-10-21 | 3,579,200 | 27.23 | 27.50 | 26.89 | 26.98 | 00:00:00 | | 2015-10-22 | 6,626,000 | 27.04 | 27.56 | 26.91 | 27.31 | 00:00:00 | | 2015-10-23 | 5,653,100 | 27.42 | 27.50 | 26.71 | 26.95 | 00:00:00 | | 2015-10-26 | 3,346,600 | 26.91 | 27.22 | 26.66 | 26.97 | 00:00:00 | | 2015-10-27 | 3,232,100 | 26.89 | 26.98 | 26.14 | 26.52 | 00:00:00 | | 2015-10-28 | 3,101,900 | 26.54 | 27.35 | 26.54 | 27.17 | 00:00:00 | | 2015-10-29 | 4,600,300 | 26.70 | 27.17 | 26.48 | 26.70 | 00:00:00 | | 2015-10-30 | 3,787,700 | 26.52 | 27.29 | 26.51 | 27.22 | 00:00:00 | | 2015-11-02 | 3,919,000 | 27.15 | 27.35 | 26.46 | 27.25 | 00:00:00 | | 2015-11-03 | 6,613,700 | 27.39 | 28.43 | 27.25 | 28.27 | 00:00:00 | | 2015-11-04 | 4,397,000 | 28.29 | 28.47 | 27.87 | 28.02 | 00:00:00 | | 2015-11-05 | 3,534,300 | 28.15 | 28.38 | 27.92 | 28.37 | 00:00:00 | | 2015-11-06 | 5,900,600 | 28.05 | 28.65 | 28.04 | 28.49 | 00:00:00 | | 2015-11-09 | 4,955,700 | 28.39 | 28.45 | 27.45 | 27.69 | 00:00:00 | | 2015-11-10 | 10,556,800 | 26.18 | 27.38 | 26.00 | 27.29 | 00:00:00 | | 2015-11-11 | 7,550,700 | 27.16 | 27.27 | 25.88 | 26.63 | 00:00:00 | | 2015-11-12 | 5,269,400 | 26.51 | 26.94 | 26.32 | 26.52 | 00:00:00 | | 2015-11-13 | 8,101,400 | 26.19 | 26.20 | 25.08 | 25.23 | 00:00:00 | | 2015-11-16 | 6,112,100 | 25.00 | 25.54 | 24.77 | 25.38 | 00:00:00 | | 2015-11-17 | 6,403,900 | 25.46 | 25.50 | 24.70 | 25.05 | 00:00:00 | | 2015-11-18 | 6,249,600 | 25.00 | 25.46 | 24.96 | 25.39 | 00:00:00 | | 2015-11-19 | 6,207,000 | 25.32 | 25.58 | 25.04 | 25.09 | 00:00:00 | | 2015-11-20 | 11,697,500 | 25.90 | 27.01 | 25.88 | 26.98 | 00:00:00 | | 2015-11-23 | 5,074,400 | 27.00 | 27.11 | 26.77 | 27.09 | 00:00:00 | | 2015-11-24 | 5,710,600 | 27.14 | 27.86 | 27.12 | 27.81 | 00:00:00 | | 2015-11-25 | 4,780,100 | 27.87 | 28.35 | 27.51 | 28.05 | 00:00:00 | | 2015-11-27 | 4,204,100 | 28.15 | 28.19 | 27.30 | 27.36 | 00:00:00 | | 2015-11-30 | 6,261,400 | 27.40 | 27.52 | 26.50 | 26.73 | 00:00:00 | | 2015-12-01 | 5,090,400 | 26.73 | 27.00 | 26.43 | 26.68 | 00:00:00 | | 2015-12-02 | 5,038,200 | 26.63 | 26.93 | 26.20 | 26.23 | 00:00:00 | | 2015-12-03 | 8,732,600 | 26.37 | 26.41 | 25.49 | 26.11 | 00:00:00 | | 2015-12-04 | 7,876,200 | 25.25 | 26.49 | 25.25 | 26.20 | 00:00:00 | | 2015-12-07 | 5,648,200 | 26.14 | 26.49 | 25.68 | 26.29 | 00:00:00 | | 2015-12-08 | 6,080,300 | 26.07 | 26.62 | 25.97 | 26.49 | 00:00:00 | | 2015-12-09 | 6,793,900 | 26.31 | 27.31 | 26.28 | 26.51 | 00:00:00 | | 2015-12-10 | 4,505,700 | 26.77 | 27.05 | 26.38 | 26.44 | 00:00:00 | | 2015-12-11 | 4,978,000 | 26.14 | 26.24 | 25.90 | 26.06 | 00:00:00 | | 2015-12-14 | 6,086,400 | 26.20 | 26.78 | 25.53 | 25.73 | 00:00:00 | | 2015-12-15 | 4,646,900 | 25.97 | 26.29 | 25.71 | 25.76 | 00:00:00 | | 2015-12-16 | 4,213,300 | 25.99 | 26.36 | 25.89 | 26.30 | 00:00:00 | | 2015-12-17 | 6,483,400 | 26.47 | 26.59 | 25.19 | 25.20 | 00:00:00 | | 2015-12-18 | 12,162,500 | 25.11 | 25.11 | 24.55 | 24.95 | 00:00:00 | | 2015-12-21 | 5,119,500 | 25.06 | 25.29 | 24.59 | 24.77 | 00:00:00 | | 2015-12-22 | 5,416,300 | 24.89 | 25.81 | 24.78 | 25.58 | 00:00:00 | | 2015-12-23 | 3,241,900 | 25.89 | 25.91 | 25.20 | 25.72 | 00:00:00 | | 2015-12-24 | 1,417,500 | 25.67 | 25.74 | 25.30 | 25.36 | 00:00:00 | | 2015-12-28 | 3,331,400 | 25.25 | 25.38 | 24.89 | 25.10 | 00:00:00 | | 2015-12-29 | 3,404,500 | 25.33 | 25.87 | 25.24 | 25.63 | 00:00:00 | | 2015-12-30 | 3,291,300 | 25.62 | 25.83 | 25.19 | 25.24 | 00:00:00 | | 2015-12-31 | 3,430,600 | 25.18 | 25.21 | 24.70 | 24.70 | 00:00:00 | | 2016-01-04 | 10,006,800 | 24.12 | 25.61 | 23.86 | 25.51 | 00:00:00 | | 2016-01-05 | 11,496,400 | 25.55 | 26.43 | 25.43 | 26.28 | 00:00:00 | | 2016-01-06 | 6,891,000 | 25.91 | 26.28 | 25.07 | 25.29 | 00:00:00 | | 2016-01-07 | 11,388,300 | 24.85 | 26.80 | 24.81 | 26.74 | 00:00:00 | | 2016-01-08 | 17,608,000 | 25.04 | 25.29 | 22.63 | 22.91 | 00:00:00 | | 2016-01-11 | 10,141,000 | 23.01 | 23.04 | 22.35 | 22.68 | 00:00:00 | | 2016-01-12 | 6,077,400 | 22.85 | 23.22 | 22.37 | 22.85 | 00:00:00 | | 2016-01-13 | 5,343,400 | 22.96 | 23.21 | 22.44 | 22.48 | 00:00:00 | | 2016-01-14 | 7,369,200 | 22.46 | 23.63 | 22.26 | 23.22 | 00:00:00 | | 2016-01-15 | 7,891,700 | 22.62 | 23.71 | 22.62 | 23.26 | 00:00:00 | | 2016-01-19 | 5,335,200 | 23.10 | 23.35 | 22.38 | 22.70 | 00:00:00 | | 2016-01-20 | 5,888,000 | 22.36 | 22.79 | 21.57 | 22.45 | 00:00:00 | | 2016-01-21 | 5,451,800 | 22.61 | 23.23 | 22.47 | 23.00 | 00:00:00 | | 2016-01-22 | 5,133,500 | 23.34 | 23.70 | 23.00 | 23.66 | 00:00:00 | | 2016-01-25 | 6,181,200 | 23.77 | 24.09 | 22.94 | 23.06 | 00:00:00 | | 2016-01-26 | 5,627,200 | 23.09 | 24.20 | 23.04 | 23.89 | 00:00:00 | | 2016-01-27 | 4,131,600 | 23.75 | 24.29 | 23.46 | 23.76 | 00:00:00 | | 2016-01-28 | 3,256,800 | 24.12 | 24.21 | 23.75 | 24.01 | 00:00:00 | | 2016-01-29 | 5,793,400 | 24.26 | 24.81 | 24.06 | 24.72 | 00:00:00 | | 2016-02-01 | 5,387,500 | 24.49 | 24.86 | 24.15 | 24.74 | 00:00:00 | | 2016-02-02 | 5,896,300 | 24.50 | 25.06 | 24.05 | 24.29 | 00:00:00 | | 2016-02-03 | 5,939,300 | 24.48 | 24.69 | 23.79 | 24.45 | 00:00:00 | | 2016-02-04 | 7,339,500 | 23.87 | 24.43 | 23.67 | 23.90 | 00:00:00 | | 2016-02-05 | 6,155,200 | 23.82 | 24.03 | 23.13 | 23.77 | 00:00:00 | | 2016-02-08 | 8,410,300 | 23.39 | 24.08 | 23.33 | 23.99 | 00:00:00 | | 2016-02-09 | 8,751,100 | 23.87 | 24.76 | 23.07 | 23.27 | 00:00:00 | | 2016-02-10 | 8,437,100 | 23.52 | 23.60 | 22.40 | 22.55 | 00:00:00 | | 2016-02-11 | 5,059,300 | 22.23 | 22.78 | 22.03 | 22.43 | 00:00:00 | | 2016-02-12 | 3,906,800 | 22.68 | 23.77 | 22.58 | 23.73 | 00:00:00 | | 2016-02-16 | 6,157,700 | 24.02 | 24.54 | 23.40 | 24.52 | 00:00:00 | | 2016-02-17 | 6,073,700 | 24.70 | 25.75 | 24.66 | 25.45 | 00:00:00 | | 2016-02-18 | 5,541,800 | 25.53 | 26.19 | 25.01 | 26.18 | 00:00:00 | | 2016-02-19 | 6,608,500 | 25.75 | 26.45 | 25.16 | 26.24 | 00:00:00 | | 2016-02-22 | 5,614,300 | 26.46 | 27.27 | 26.37 | 27.06 | 00:00:00 | | 2016-02-23 | 4,382,800 | 27.02 | 27.52 | 26.81 | 27.26 | 00:00:00 | | 2016-02-24 | 9,698,100 | 26.90 | 27.51 | 26.33 | 27.28 | 00:00:00 | | 2016-02-25 | 8,155,700 | 27.18 | 27.69 | 26.64 | 27.60 | 00:00:00 | | 2016-02-26 | 9,831,800 | 27.10 | 27.94 | 26.20 | 27.23 | 00:00:00 | | 2016-02-29 | 6,365,500 | 27.31 | 27.91 | 27.15 | 27.65 | 00:00:00 | | 2016-03-01 | 5,576,200 | 27.71 | 28.25 | 27.70 | 28.16 | 00:00:00 | | 2016-03-02 | 4,121,500 | 28.20 | 28.37 | 27.93 | 28.37 | 00:00:00 | | 2016-03-03 | 4,729,200 | 28.29 | 28.58 | 27.99 | 28.54 | 00:00:00 | | 2016-03-04 | 8,498,200 | 28.59 | 29.94 | 28.55 | 29.29 | 00:00:00 | | 2016-03-07 | 7,219,500 | 28.98 | 30.17 | 28.95 | 29.44 | 00:00:00 | | 2016-03-08 | 10,313,100 | 29.78 | 30.31 | 29.59 | 29.68 | 00:00:00 | | 2016-03-09 | 4,250,300 | 29.89 | 30.09 | 29.49 | 29.70 | 00:00:00 | | 2016-03-10 | 6,023,700 | 29.92 | 30.25 | 29.14 | 29.59 | 00:00:00 | | 2016-03-11 | 4,674,500 | 30.04 | 30.23 | 29.65 | 30.17 | 00:00:00 | | 2016-03-14 | 2,930,500 | 30.03 | 30.39 | 29.94 | 30.18 | 00:00:00 | | 2016-03-15 | 7,417,400 | 30.07 | 30.17 | 29.06 | 29.71 | 00:00:00 | | 2016-03-16 | 5,982,800 | 28.75 | 29.36 | 28.65 | 29.28 | 00:00:00 | | 2016-03-17 | 4,222,500 | 29.34 | 29.96 | 29.24 | 29.90 | 00:00:00 | | 2016-03-18 | 9,161,300 | 30.04 | 30.49 | 29.94 | 30.39 | 00:00:00 | | 2016-03-21 | 3,285,800 | 30.32 | 30.39 | 29.68 | 29.83 | 00:00:00 | | 2016-03-22 | 6,687,700 | 29.82 | 29.92 | 29.04 | 29.08 | 00:00:00 | | 2016-03-23 | 4,044,300 | 29.17 | 29.17 | 28.65 | 28.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
