|
 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 | | 2016-09-13 | 6,545,700 | 23.60 | 23.80 | 23.05 | 23.05 | 00:00:00 | | 2016-09-14 | 4,115,500 | 23.09 | 23.32 | 22.95 | 23.05 | 00:00:00 | | 2016-09-15 | 4,398,200 | 22.95 | 23.59 | 22.81 | 23.57 | 00:00:00 | | 2016-09-16 | 5,005,400 | 23.46 | 23.67 | 23.26 | 23.37 | 00:00:00 | | 2016-09-19 | 2,967,500 | 23.47 | 23.64 | 23.18 | 23.18 | 00:00:00 | | 2016-09-20 | 7,090,400 | 22.95 | 23.04 | 22.49 | 22.59 | 00:00:00 | | 2016-09-21 | 7,539,800 | 22.67 | 22.74 | 22.18 | 22.48 | 00:00:00 | | 2016-09-22 | 5,437,900 | 22.61 | 22.74 | 22.28 | 22.58 | 00:00:00 | | 2016-09-23 | 3,653,400 | 22.55 | 22.95 | 22.55 | 22.62 | 00:00:00 | | 2016-09-26 | 3,819,400 | 22.56 | 22.59 | 22.19 | 22.23 | 00:00:00 | | 2016-09-27 | 4,656,000 | 22.31 | 22.44 | 22.01 | 22.29 | 00:00:00 | | 2016-09-28 | 4,011,100 | 22.33 | 22.39 | 21.85 | 22.06 | 00:00:00 | | 2016-09-29 | 3,635,000 | 22.08 | 22.22 | 21.70 | 21.70 | 00:00:00 | | 2016-09-30 | 4,231,600 | 21.87 | 22.36 | 21.78 | 22.24 | 00:00:00 | | 2016-10-03 | 5,379,800 | 21.89 | 22.05 | 21.57 | 21.82 | 00:00:00 | | 2016-10-04 | 3,369,600 | 21.84 | 21.98 | 21.67 | 21.78 | 00:00:00 | | 2016-10-05 | 5,621,400 | 21.82 | 22.62 | 21.82 | 22.53 | 00:00:00 | | 2016-10-06 | 7,487,600 | 22.42 | 22.89 | 22.16 | 22.78 | 00:00:00 | | 2016-10-07 | 31,556,000 | 24.26 | 26.67 | 24.25 | 26.25 | 00:00:00 | | 2016-10-10 | 8,615,500 | 26.40 | 26.87 | 26.30 | 26.42 | 00:00:00 | | 2016-10-11 | 4,475,400 | 26.34 | 26.77 | 26.26 | 26.56 | 00:00:00 | | 2016-10-12 | 4,852,100 | 26.56 | 26.94 | 26.34 | 26.85 | 00:00:00 | | 2016-10-13 | 3,406,300 | 26.68 | 26.69 | 26.19 | 26.54 | 00:00:00 | | 2016-10-14 | 2,757,700 | 26.54 | 26.77 | 26.35 | 26.45 | 00:00:00 | | 2016-10-17 | 3,697,100 | 26.40 | 26.64 | 26.10 | 26.16 | 00:00:00 | | 2016-10-18 | 5,766,000 | 26.37 | 26.37 | 25.74 | 25.91 | 00:00:00 | | 2016-10-19 | 4,311,800 | 25.99 | 26.56 | 25.79 | 26.51 | 00:00:00 | | 2016-10-20 | 2,152,700 | 26.44 | 26.69 | 26.36 | 26.48 | 00:00:00 | | 2016-10-21 | 2,263,100 | 26.21 | 26.43 | 26.06 | 26.41 | 00:00:00 | | 2016-10-24 | 2,538,400 | 26.48 | 26.82 | 26.32 | 26.55 | 00:00:00 | | 2016-10-25 | 2,751,200 | 26.13 | 26.61 | 25.92 | 26.61 | 00:00:00 | | 2016-10-26 | 4,986,300 | 26.43 | 27.34 | 26.43 | 27.00 | 00:00:00 | | 2016-10-27 | 3,035,900 | 27.10 | 27.19 | 26.52 | 26.62 | 00:00:00 | | 2016-10-28 | 4,327,700 | 26.58 | 27.34 | 26.58 | 27.18 | 00:00:00 | | 2016-10-31 | 5,955,000 | 27.27 | 27.61 | 27.23 | 27.59 | 00:00:00 | | 2016-11-01 | 6,180,400 | 27.06 | 27.61 | 26.65 | 26.84 | 00:00:00 | | 2016-11-02 | 4,301,300 | 26.64 | 27.09 | 26.60 | 26.91 | 00:00:00 | | 2016-11-03 | 7,476,300 | 26.30 | 26.52 | 25.48 | 25.63 | 00:00:00 | | 2016-11-04 | 4,679,900 | 25.77 | 26.24 | 25.69 | 25.76 | 00:00:00 | | 2016-11-07 | 6,762,800 | 26.19 | 27.01 | 26.19 | 26.97 | 00:00:00 | | 2016-11-08 | 7,194,400 | 27.28 | 27.58 | 26.15 | 26.48 | 00:00:00 | | 2016-11-09 | 6,148,900 | 26.11 | 27.50 | 25.97 | 27.41 | 00:00:00 | | 2016-11-10 | 8,631,400 | 27.73 | 29.13 | 27.73 | 28.58 | 00:00:00 | | 2016-11-11 | 5,940,900 | 28.35 | 29.14 | 28.18 | 29.07 | 00:00:00 | | 2016-11-14 | 7,200,500 | 29.33 | 30.50 | 29.28 | 30.10 | 00:00:00 | | 2016-11-15 | 3,484,500 | 29.96 | 30.13 | 29.27 | 29.84 | 00:00:00 | | 2016-11-16 | 4,974,700 | 29.10 | 30.50 | 29.10 | 30.43 | 00:00:00 | | 2016-11-17 | 5,134,600 | 30.43 | 30.74 | 30.05 | 30.71 | 00:00:00 | | 2016-11-18 | 31,588,900 | 28.25 | 28.38 | 25.31 | 25.61 | 00:00:00 | | 2016-11-21 | 11,753,300 | 25.67 | 26.36 | 24.92 | 24.99 | 00:00:00 | | 2016-11-22 | 9,528,700 | 25.23 | 26.08 | 25.17 | 25.87 | 00:00:00 | | 2016-11-23 | 5,864,200 | 25.41 | 26.40 | 25.33 | 26.18 | 00:00:00 | | 2016-11-25 | 2,593,800 | 26.39 | 26.46 | 25.49 | 25.57 | 00:00:00 | | 2016-11-28 | 8,749,400 | 25.64 | 25.77 | 25.37 | 25.48 | 00:00:00 | | 2016-11-29 | 5,842,300 | 25.57 | 25.75 | 25.15 | 25.24 | 00:00:00 | | 2016-11-30 | 6,866,500 | 25.10 | 25.66 | 24.80 | 24.97 | 00:00:00 | | 2016-12-01 | 6,565,300 | 24.86 | 25.76 | 24.82 | 25.05 | 00:00:00 | | 2016-12-02 | 7,680,100 | 24.42 | 24.92 | 24.01 | 24.30 | 00:00:00 | | 2016-12-05 | 7,177,700 | 24.39 | 25.38 | 24.34 | 24.95 | 00:00:00 | | 2016-12-06 | 4,758,000 | 25.10 | 25.32 | 24.89 | 25.27 | 00:00:00 | | 2016-12-07 | 6,430,100 | 25.25 | 26.50 | 25.20 | 26.50 | 00:00:00 | | 2016-12-08 | 8,038,200 | 26.50 | 26.75 | 25.94 | 26.48 | 00:00:00 | | 2016-12-09 | 5,889,500 | 26.45 | 26.61 | 25.72 | 25.94 | 00:00:00 | | 2016-12-12 | 4,190,300 | 25.92 | 26.26 | 25.59 | 25.86 | 00:00:00 | | 2016-12-13 | 5,669,200 | 25.94 | 26.03 | 25.37 | 25.49 | 00:00:00 | | 2016-12-14 | 4,282,800 | 25.55 | 25.90 | 25.33 | 25.39 | 00:00:00 | | 2016-12-15 | 4,378,400 | 25.40 | 25.75 | 25.30 | 25.57 | 00:00:00 | | 2016-12-16 | 8,514,800 | 25.52 | 25.54 | 23.79 | 23.91 | 00:00:00 | | 2016-12-19 | 5,345,800 | 24.04 | 24.33 | 23.77 | 23.93 | 00:00:00 | | 2016-12-20 | 4,129,800 | 24.08 | 24.55 | 24.04 | 24.14 | 00:00:00 | | 2016-12-21 | 3,329,700 | 24.12 | 24.31 | 23.66 | 23.75 | 00:00:00 | | 2016-12-22 | 6,916,300 | 23.67 | 23.73 | 22.32 | 22.48 | 00:00:00 | | 2016-12-23 | 4,462,800 | 22.63 | 23.22 | 22.51 | 22.58 | 00:00:00 | | 2016-12-27 | 2,577,600 | 22.71 | 23.10 | 22.62 | 22.72 | 00:00:00 | | 2016-12-28 | 2,677,300 | 22.69 | 22.88 | 22.43 | 22.70 | 00:00:00 | | 2016-12-29 | 3,807,900 | 22.77 | 23.00 | 22.55 | 22.73 | 00:00:00 | | 2016-12-30 | 4,749,000 | 22.43 | 22.77 | 22.25 | 22.44 | 00:00:00 | | 2017-01-03 | 9,129,900 | 22.72 | 23.58 | 22.69 | 23.48 | 00:00:00 | | 2017-01-04 | 9,885,100 | 24.41 | 24.93 | 24.16 | 24.20 | 00:00:00 | | 2017-01-05 | 13,312,700 | 22.97 | 23.80 | 22.75 | 23.25 | 00:00:00 | | 2017-01-06 | 16,249,600 | 24.33 | 24.46 | 23.16 | 23.34 | 00:00:00 | | 2017-01-09 | 7,200,400 | 23.43 | 24.03 | 23.20 | 23.84 | 00:00:00 | | 2017-01-10 | 5,844,200 | 23.77 | 24.14 | 23.70 | 23.91 | 00:00:00 | | 2017-01-11 | 4,011,100 | 24.20 | 24.33 | 23.26 | 23.70 | 00:00:00 | | 2017-01-12 | 6,552,800 | 23.70 | 24.17 | 23.54 | 24.00 | 00:00:00 | | 2017-01-13 | 4,734,000 | 24.05 | 24.21 | 23.58 | 23.66 | 00:00:00 | | 2017-01-17 | 7,251,200 | 23.87 | 24.79 | 23.78 | 24.15 | 00:00:00 | | 2017-01-18 | 4,772,300 | 24.09 | 24.15 | 23.46 | 23.97 | 00:00:00 | | 2017-01-19 | 4,116,500 | 24.05 | 24.25 | 23.78 | 23.87 | 00:00:00 | | 2017-01-20 | 3,890,600 | 24.10 | 24.30 | 23.99 | 24.20 | 00:00:00 | | 2017-01-23 | 3,450,900 | 23.95 | 24.15 | 23.51 | 23.76 | 00:00:00 | | 2017-01-24 | 5,177,000 | 23.92 | 24.23 | 23.81 | 24.18 | 00:00:00 | | 2017-01-25 | 4,936,300 | 24.25 | 24.43 | 24.07 | 24.34 | 00:00:00 | | 2017-01-26 | 5,470,400 | 24.31 | 24.54 | 23.86 | 23.87 | 00:00:00 | | 2017-01-27 | 6,095,600 | 23.89 | 23.97 | 22.54 | 22.58 | 00:00:00 | | 2017-01-30 | 6,266,800 | 22.72 | 23.00 | 22.41 | 22.88 | 00:00:00 | | 2017-01-31 | 8,935,900 | 22.53 | 23.08 | 22.03 | 23.03 | 00:00:00 | | 2017-02-01 | 7,807,900 | 23.12 | 23.17 | 22.14 | 22.53 | 00:00:00 | | 2017-02-02 | 4,623,900 | 22.62 | 23.07 | 22.41 | 22.79 | 00:00:00 | | 2017-02-03 | 5,373,300 | 22.91 | 23.48 | 22.72 | 22.97 | 00:00:00 | | 2017-02-06 | 6,217,600 | 22.93 | 23.14 | 22.83 | 22.98 | 00:00:00 | | 2017-02-07 | 5,872,600 | 22.88 | 23.10 | 22.66 | 22.74 | 00:00:00 | | 2017-02-08 | 3,886,900 | 22.78 | 23.39 | 22.51 | 23.31 | 00:00:00 | | 2017-02-09 | 6,103,700 | 23.31 | 24.10 | 23.06 | 23.97 | 00:00:00 | | 2017-02-10 | 5,970,200 | 24.10 | 24.65 | 24.06 | 24.36 | 00:00:00 | | 2017-02-13 | 5,820,500 | 24.36 | 24.38 | 23.44 | 23.63 | 00:00:00 | | 2017-02-14 | 4,361,600 | 23.64 | 24.20 | 23.55 | 24.20 | 00:00:00 | | 2017-02-15 | 5,198,100 | 24.21 | 24.40 | 23.86 | 24.39 | 00:00:00 | | 2017-02-16 | 4,061,800 | 24.40 | 24.53 | 23.91 | 24.06 | 00:00:00 | | 2017-02-17 | 4,207,700 | 23.90 | 24.54 | 23.73 | 24.47 | 00:00:00 | | 2017-02-21 | 5,748,200 | 24.78 | 25.20 | 24.60 | 25.03 | 00:00:00 | | 2017-02-22 | 4,527,700 | 25.14 | 25.26 | 24.54 | 24.87 | 00:00:00 | | 2017-02-23 | 7,683,600 | 24.60 | 24.64 | 23.88 | 23.97 | 00:00:00 | | 2017-02-24 | 11,594,200 | 24.30 | 25.11 | 23.20 | 24.70 | 00:00:00 | | 2017-02-27 | 5,770,600 | 24.69 | 25.34 | 24.56 | 25.20 | 00:00:00 | | 2017-02-28 | 6,796,100 | 25.05 | 25.14 | 24.43 | 24.82 | 00:00:00 | | 2017-03-01 | 7,007,200 | 24.94 | 25.06 | 23.97 | 24.33 | 00:00:00 | | 2017-03-02 | 7,611,200 | 24.48 | 25.44 | 24.30 | 25.13 | 00:00:00 | | 2017-03-03 | 5,539,700 | 25.15 | 25.31 | 24.49 | 24.69 | 00:00:00 | | 2017-03-06 | 3,889,900 | 24.66 | 24.76 | 24.06 | 24.39 | 00:00:00 | | 2017-03-07 | 5,138,200 | 24.31 | 24.59 | 24.15 | 24.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
