|
 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 | | 2016-03-23 | 4,044,300 | 29.17 | 29.17 | 28.65 | 28.72 | 00:00:00 | | 2016-03-24 | 4,743,100 | 28.73 | 28.80 | 28.23 | 28.76 | 00:00:00 | | 2016-03-28 | 3,329,500 | 28.94 | 29.33 | 28.86 | 29.03 | 00:00:00 | | 2016-03-29 | 4,447,600 | 29.08 | 29.59 | 28.88 | 29.51 | 00:00:00 | | 2016-03-30 | 4,837,400 | 29.71 | 29.91 | 29.47 | 29.66 | 00:00:00 | | 2016-03-31 | 5,392,800 | 29.78 | 30.00 | 29.33 | 29.40 | 00:00:00 | | 2016-04-01 | 4,930,700 | 29.24 | 29.62 | 29.03 | 29.46 | 00:00:00 | | 2016-04-04 | 6,045,100 | 29.69 | 30.10 | 29.35 | 29.52 | 00:00:00 | | 2016-04-05 | 5,398,600 | 29.35 | 29.45 | 28.68 | 28.69 | 00:00:00 | | 2016-04-06 | 4,525,500 | 28.76 | 29.10 | 28.44 | 28.86 | 00:00:00 | | 2016-04-07 | 9,225,800 | 28.61 | 28.86 | 27.60 | 27.68 | 00:00:00 | | 2016-04-08 | 33,005,700 | 27.68 | 27.68 | 23.51 | 23.85 | 00:00:00 | | 2016-04-11 | 10,988,100 | 24.00 | 24.55 | 23.53 | 23.98 | 00:00:00 | | 2016-04-12 | 9,255,200 | 23.94 | 23.99 | 23.24 | 23.58 | 00:00:00 | | 2016-04-13 | 4,806,200 | 23.74 | 24.06 | 23.68 | 23.93 | 00:00:00 | | 2016-04-14 | 3,942,700 | 23.72 | 23.89 | 23.47 | 23.71 | 00:00:00 | | 2016-04-15 | 4,910,300 | 23.74 | 24.04 | 23.58 | 23.91 | 00:00:00 | | 2016-04-18 | 3,623,900 | 23.77 | 23.94 | 23.40 | 23.88 | 00:00:00 | | 2016-04-19 | 5,019,600 | 24.00 | 24.11 | 23.67 | 23.96 | 00:00:00 | | 2016-04-20 | 4,339,600 | 24.03 | 24.38 | 23.94 | 24.06 | 00:00:00 | | 2016-04-21 | 3,139,000 | 24.16 | 24.27 | 23.75 | 23.83 | 00:00:00 | | 2016-04-22 | 2,773,200 | 23.77 | 24.04 | 23.75 | 23.96 | 00:00:00 | | 2016-04-25 | 3,463,000 | 23.82 | 23.91 | 23.27 | 23.41 | 00:00:00 | | 2016-04-26 | 3,774,800 | 23.46 | 23.88 | 23.16 | 23.87 | 00:00:00 | | 2016-04-27 | 3,464,700 | 23.53 | 24.02 | 23.25 | 23.97 | 00:00:00 | | 2016-04-28 | 3,879,000 | 23.85 | 23.91 | 23.48 | 23.53 | 00:00:00 | | 2016-04-29 | 3,820,300 | 23.53 | 23.53 | 23.00 | 23.18 | 00:00:00 | | 2016-05-02 | 6,286,100 | 23.10 | 23.21 | 22.70 | 22.98 | 00:00:00 | | 2016-05-03 | 6,004,800 | 22.85 | 22.89 | 22.42 | 22.63 | 00:00:00 | | 2016-05-04 | 4,845,900 | 22.48 | 22.90 | 22.44 | 22.74 | 00:00:00 | | 2016-05-05 | 7,819,500 | 22.46 | 22.50 | 21.69 | 21.87 | 00:00:00 | | 2016-05-06 | 9,917,100 | 21.73 | 21.78 | 21.11 | 21.67 | 00:00:00 | | 2016-05-09 | 4,959,300 | 21.70 | 22.14 | 21.70 | 21.81 | 00:00:00 | | 2016-05-10 | 30,905,300 | 19.49 | 19.66 | 18.98 | 19.30 | 00:00:00 | | 2016-05-11 | 10,056,400 | 19.12 | 19.43 | 18.55 | 18.58 | 00:00:00 | | 2016-05-12 | 14,305,600 | 18.12 | 18.58 | 17.63 | 17.86 | 00:00:00 | | 2016-05-13 | 10,094,700 | 17.61 | 18.30 | 17.34 | 17.62 | 00:00:00 | | 2016-05-16 | 9,468,300 | 17.57 | 17.88 | 17.48 | 17.55 | 00:00:00 | | 2016-05-17 | 6,743,800 | 17.57 | 17.70 | 17.24 | 17.33 | 00:00:00 | | 2016-05-18 | 6,164,500 | 17.18 | 17.25 | 17.00 | 17.09 | 00:00:00 | | 2016-05-19 | 9,465,200 | 17.31 | 17.49 | 17.00 | 17.28 | 00:00:00 | | 2016-05-20 | 15,146,600 | 17.41 | 18.10 | 17.31 | 18.01 | 00:00:00 | | 2016-05-23 | 17,500,800 | 18.02 | 18.67 | 17.94 | 18.41 | 00:00:00 | | 2016-05-24 | 9,317,300 | 18.53 | 18.73 | 18.00 | 18.09 | 00:00:00 | | 2016-05-25 | 8,227,200 | 18.15 | 18.35 | 18.09 | 18.28 | 00:00:00 | | 2016-05-26 | 5,849,700 | 18.44 | 18.48 | 18.02 | 18.06 | 00:00:00 | | 2016-05-27 | 4,981,400 | 18.10 | 18.28 | 18.01 | 18.13 | 00:00:00 | | 2016-05-31 | 10,990,000 | 18.23 | 18.30 | 17.72 | 17.99 | 00:00:00 | | 2016-06-01 | 9,324,200 | 17.94 | 18.20 | 17.73 | 17.87 | 00:00:00 | | 2016-06-02 | 8,918,200 | 17.88 | 18.48 | 17.87 | 18.33 | 00:00:00 | | 2016-06-03 | 10,761,300 | 19.00 | 19.43 | 18.70 | 19.09 | 00:00:00 | | 2016-06-06 | 6,135,000 | 19.02 | 19.22 | 18.83 | 19.05 | 00:00:00 | | 2016-06-07 | 5,331,100 | 19.15 | 19.57 | 19.06 | 19.42 | 00:00:00 | | 2016-06-08 | 4,058,300 | 19.53 | 19.59 | 19.30 | 19.53 | 00:00:00 | | 2016-06-09 | 4,494,200 | 19.46 | 19.46 | 19.00 | 19.31 | 00:00:00 | | 2016-06-10 | 4,414,700 | 18.82 | 19.04 | 18.56 | 18.92 | 00:00:00 | | 2016-06-13 | 4,806,800 | 18.92 | 19.13 | 18.77 | 18.91 | 00:00:00 | | 2016-06-14 | 5,042,400 | 18.82 | 19.21 | 18.69 | 19.01 | 00:00:00 | | 2016-06-15 | 5,389,000 | 19.08 | 19.79 | 19.05 | 19.33 | 00:00:00 | | 2016-06-16 | 4,648,600 | 19.15 | 19.39 | 18.93 | 19.34 | 00:00:00 | | 2016-06-17 | 10,576,700 | 19.39 | 20.43 | 19.38 | 20.13 | 00:00:00 | | 2016-06-20 | 14,453,000 | 20.37 | 21.04 | 20.34 | 20.72 | 00:00:00 | | 2016-06-21 | 5,651,900 | 20.70 | 20.70 | 20.24 | 20.55 | 00:00:00 | | 2016-06-22 | 4,132,700 | 20.70 | 20.98 | 20.58 | 20.61 | 00:00:00 | | 2016-06-23 | 4,459,000 | 20.88 | 21.07 | 20.78 | 20.93 | 00:00:00 | | 2016-06-24 | 8,369,000 | 20.12 | 20.58 | 20.10 | 20.40 | 00:00:00 | | 2016-06-27 | 7,652,400 | 20.25 | 20.29 | 19.33 | 20.07 | 00:00:00 | | 2016-06-28 | 6,279,500 | 20.21 | 20.99 | 20.16 | 20.74 | 00:00:00 | | 2016-06-29 | 5,788,100 | 20.84 | 21.24 | 20.78 | 21.00 | 00:00:00 | | 2016-06-30 | 5,672,200 | 21.09 | 21.22 | 20.59 | 21.22 | 00:00:00 | | 2016-07-01 | 5,508,000 | 20.97 | 21.48 | 20.95 | 21.40 | 00:00:00 | | 2016-07-05 | 6,896,200 | 21.30 | 21.42 | 20.73 | 21.27 | 00:00:00 | | 2016-07-06 | 11,635,600 | 21.22 | 21.85 | 21.00 | 21.79 | 00:00:00 | | 2016-07-07 | 11,098,300 | 21.75 | 21.89 | 21.27 | 21.63 | 00:00:00 | | 2016-07-08 | 13,353,900 | 22.76 | 23.21 | 22.61 | 22.70 | 00:00:00 | | 2016-07-11 | 7,751,300 | 22.93 | 23.20 | 22.68 | 22.90 | 00:00:00 | | 2016-07-12 | 4,234,600 | 23.19 | 23.43 | 23.01 | 23.37 | 00:00:00 | | 2016-07-13 | 6,088,400 | 23.35 | 23.38 | 22.86 | 23.28 | 00:00:00 | | 2016-07-14 | 4,070,600 | 23.49 | 23.54 | 23.14 | 23.21 | 00:00:00 | | 2016-07-15 | 4,170,100 | 23.32 | 23.51 | 23.21 | 23.26 | 00:00:00 | | 2016-07-18 | 5,509,900 | 23.36 | 23.93 | 23.26 | 23.88 | 00:00:00 | | 2016-07-19 | 6,217,700 | 23.78 | 24.08 | 23.78 | 23.95 | 00:00:00 | | 2016-07-20 | 3,381,600 | 24.09 | 24.30 | 23.87 | 24.22 | 00:00:00 | | 2016-07-21 | 4,495,000 | 24.27 | 24.49 | 24.16 | 24.23 | 00:00:00 | | 2016-07-22 | 4,473,800 | 24.24 | 24.36 | 23.92 | 24.34 | 00:00:00 | | 2016-07-25 | 10,436,400 | 24.91 | 25.30 | 24.79 | 25.13 | 00:00:00 | | 2016-07-26 | 7,326,900 | 25.23 | 25.94 | 25.23 | 25.76 | 00:00:00 | | 2016-07-27 | 6,944,800 | 25.80 | 25.95 | 25.22 | 25.58 | 00:00:00 | | 2016-07-28 | 7,145,000 | 25.60 | 25.63 | 24.84 | 25.23 | 00:00:00 | | 2016-07-29 | 6,682,200 | 25.25 | 25.80 | 25.01 | 25.79 | 00:00:00 | | 2016-08-01 | 6,969,300 | 25.59 | 25.70 | 25.23 | 25.56 | 00:00:00 | | 2016-08-02 | 8,810,700 | 25.56 | 25.56 | 24.17 | 24.21 | 00:00:00 | | 2016-08-03 | 8,843,700 | 23.86 | 25.10 | 22.95 | 25.01 | 00:00:00 | | 2016-08-04 | 8,973,800 | 25.05 | 25.47 | 25.00 | 25.20 | 00:00:00 | | 2016-08-05 | 4,820,600 | 25.30 | 25.82 | 25.24 | 25.64 | 00:00:00 | | 2016-08-08 | 3,811,200 | 25.68 | 25.87 | 25.56 | 25.62 | 00:00:00 | | 2016-08-09 | 11,324,000 | 25.15 | 25.20 | 23.79 | 24.01 | 00:00:00 | | 2016-08-10 | 5,873,600 | 24.13 | 24.56 | 23.97 | 24.03 | 00:00:00 | | 2016-08-11 | 6,866,600 | 24.68 | 25.16 | 24.62 | 24.98 | 00:00:00 | | 2016-08-12 | 5,647,600 | 25.03 | 25.28 | 24.86 | 24.99 | 00:00:00 | | 2016-08-15 | 4,661,000 | 25.16 | 25.55 | 25.03 | 25.39 | 00:00:00 | | 2016-08-16 | 4,454,400 | 25.30 | 25.41 | 25.04 | 25.14 | 00:00:00 | | 2016-08-17 | 5,131,000 | 24.90 | 25.51 | 24.89 | 25.46 | 00:00:00 | | 2016-08-18 | 9,550,700 | 25.65 | 26.00 | 25.31 | 25.88 | 00:00:00 | | 2016-08-19 | 17,693,000 | 25.90 | 26.94 | 25.70 | 26.89 | 00:00:00 | | 2016-08-22 | 7,512,700 | 26.80 | 27.19 | 26.63 | 26.86 | 00:00:00 | | 2016-08-23 | 4,889,400 | 27.00 | 27.19 | 26.81 | 26.99 | 00:00:00 | | 2016-08-24 | 4,492,000 | 26.85 | 27.03 | 26.61 | 26.63 | 00:00:00 | | 2016-08-25 | 5,549,200 | 26.63 | 26.72 | 26.23 | 26.39 | 00:00:00 | | 2016-08-26 | 3,427,300 | 26.50 | 26.78 | 26.29 | 26.48 | 00:00:00 | | 2016-08-29 | 3,679,300 | 26.43 | 26.65 | 26.30 | 26.48 | 00:00:00 | | 2016-08-30 | 6,841,500 | 26.48 | 26.48 | 25.30 | 25.34 | 00:00:00 | | 2016-08-31 | 7,374,500 | 25.40 | 25.44 | 24.64 | 24.87 | 00:00:00 | | 2016-09-01 | 7,000,500 | 25.00 | 25.02 | 24.35 | 24.55 | 00:00:00 | | 2016-09-02 | 7,166,100 | 24.00 | 24.35 | 23.60 | 23.92 | 00:00:00 | | 2016-09-06 | 7,730,900 | 23.96 | 23.96 | 23.34 | 23.43 | 00:00:00 | | 2016-09-07 | 6,435,100 | 23.24 | 23.91 | 23.24 | 23.79 | 00:00:00 | | 2016-09-08 | 4,244,100 | 23.64 | 23.90 | 23.60 | 23.72 | 00:00:00 | | 2016-09-09 | 4,200,100 | 23.60 | 23.64 | 23.32 | 23.35 | 00:00:00 | | 2016-09-12 | 4,906,900 | 23.23 | 23.95 | 23.10 | 23.84 | 00:00:00 | | 2016-09-13 | 6,545,700 | 23.60 | 23.80 | 23.05 | 23.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
