|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 10,145,200 | 31.51 | 32.00 | 29.81 | 32.00 | 00:00:00 | | 2001-06-08 | 3,095,000 | 31.85 | 31.88 | 31.30 | 31.38 | 00:00:00 | | 2001-06-11 | 4,266,700 | 31.20 | 31.75 | 30.56 | 30.78 | 00:00:00 | | 2001-06-12 | 3,092,700 | 30.75 | 31.69 | 30.20 | 31.52 | 00:00:00 | | 2001-06-13 | 2,813,500 | 31.52 | 31.65 | 31.12 | 31.25 | 00:00:00 | | 2001-06-14 | 1,686,900 | 31.25 | 31.70 | 30.47 | 30.76 | 00:00:00 | | 2001-06-15 | 4,015,500 | 30.45 | 31.25 | 30.10 | 30.45 | 00:00:00 | | 2001-06-18 | 2,737,300 | 30.85 | 32.10 | 30.85 | 31.65 | 00:00:00 | | 2001-06-19 | 2,015,100 | 32.30 | 32.38 | 31.12 | 31.53 | 00:00:00 | | 2001-06-20 | 2,479,700 | 31.55 | 32.64 | 31.24 | 32.63 | 00:00:00 | | 2001-06-21 | 4,293,100 | 32.59 | 34.00 | 32.50 | 33.54 | 00:00:00 | | 2001-06-22 | 6,272,700 | 31.60 | 32.09 | 30.50 | 32.03 | 00:00:00 | | 2001-06-25 | 3,467,400 | 31.60 | 31.65 | 30.80 | 30.84 | 00:00:00 | | 2001-06-26 | 5,790,600 | 30.59 | 30.60 | 29.00 | 29.19 | 00:00:00 | | 2001-06-27 | 2,504,300 | 29.30 | 29.98 | 29.10 | 29.14 | 00:00:00 | | 2001-06-28 | 4,292,900 | 29.50 | 30.39 | 29.46 | 29.70 | 00:00:00 | | 2001-06-29 | 3,097,900 | 29.70 | 29.95 | 29.00 | 29.00 | 00:00:00 | | 2001-07-02 | 3,704,600 | 29.21 | 29.40 | 28.52 | 28.69 | 00:00:00 | | 2001-07-03 | 1,946,900 | 28.90 | 28.90 | 28.12 | 28.61 | 00:00:00 | | 2001-07-05 | 3,097,600 | 28.00 | 28.10 | 27.66 | 27.80 | 00:00:00 | | 2001-07-06 | 4,467,800 | 27.55 | 27.55 | 26.45 | 26.50 | 00:00:00 | | 2001-07-09 | 4,393,400 | 26.51 | 26.91 | 26.00 | 26.10 | 00:00:00 | | 2001-07-10 | 3,441,100 | 26.50 | 26.50 | 25.47 | 25.55 | 00:00:00 | | 2001-07-11 | 4,914,100 | 25.70 | 26.30 | 25.38 | 25.90 | 00:00:00 | | 2001-07-12 | 3,823,900 | 26.30 | 28.20 | 26.10 | 27.76 | 00:00:00 | | 2001-07-13 | 5,579,400 | 27.70 | 29.60 | 27.60 | 29.06 | 00:00:00 | | 2001-07-16 | 2,638,100 | 28.86 | 29.09 | 28.40 | 28.82 | 00:00:00 | | 2001-07-17 | 3,273,600 | 28.62 | 29.75 | 28.55 | 29.37 | 00:00:00 | | 2001-07-18 | 3,590,300 | 29.11 | 30.35 | 29.11 | 30.01 | 00:00:00 | | 2001-07-19 | 2,196,000 | 30.35 | 30.59 | 29.77 | 29.87 | 00:00:00 | | 2001-07-20 | 2,051,800 | 29.90 | 30.68 | 29.80 | 30.25 | 00:00:00 | | 2001-07-23 | 2,854,400 | 30.25 | 30.47 | 29.40 | 29.66 | 00:00:00 | | 2001-07-24 | 5,188,600 | 29.66 | 29.66 | 27.90 | 28.75 | 00:00:00 | | 2001-07-25 | 3,472,600 | 28.60 | 28.70 | 27.62 | 27.99 | 00:00:00 | | 2001-07-26 | 7,812,100 | 28.00 | 28.09 | 26.70 | 26.76 | 00:00:00 | | 2001-07-27 | 5,762,600 | 27.10 | 27.64 | 26.91 | 27.21 | 00:00:00 | | 2001-07-30 | 3,147,100 | 27.25 | 27.42 | 26.45 | 27.31 | 00:00:00 | | 2001-07-31 | 4,461,800 | 27.56 | 28.72 | 27.00 | 27.31 | 00:00:00 | | 2001-08-01 | 5,405,100 | 27.87 | 28.79 | 27.30 | 27.60 | 00:00:00 | | 2001-08-02 | 3,377,700 | 28.00 | 28.08 | 27.51 | 27.75 | 00:00:00 | | 2001-08-03 | 2,756,600 | 27.75 | 27.80 | 27.22 | 27.39 | 00:00:00 | | 2001-08-06 | 3,768,600 | 27.39 | 27.40 | 26.70 | 27.14 | 00:00:00 | | 2001-08-07 | 2,167,600 | 27.00 | 27.30 | 26.72 | 27.14 | 00:00:00 | | 2001-08-08 | 3,134,400 | 27.25 | 28.40 | 26.80 | 27.17 | 00:00:00 | | 2001-08-09 | 8,757,300 | 26.44 | 27.60 | 25.32 | 25.60 | 00:00:00 | | 2001-08-10 | 3,955,100 | 25.55 | 25.70 | 24.45 | 25.39 | 00:00:00 | | 2001-08-13 | 4,723,200 | 25.30 | 25.47 | 23.60 | 24.15 | 00:00:00 | | 2001-08-14 | 6,372,200 | 23.91 | 24.75 | 23.80 | 24.06 | 00:00:00 | | 2001-08-15 | 4,976,700 | 24.00 | 24.07 | 23.59 | 23.60 | 00:00:00 | | 2001-08-16 | 4,034,200 | 23.49 | 23.55 | 23.00 | 23.35 | 00:00:00 | | 2001-08-17 | 18,241,000 | 21.00 | 21.70 | 20.30 | 21.43 | 00:00:00 | | 2001-08-20 | 4,648,500 | 21.30 | 21.55 | 21.12 | 21.46 | 00:00:00 | | 2001-08-21 | 9,826,300 | 21.50 | 21.50 | 20.30 | 21.00 | 00:00:00 | | 2001-08-22 | 7,860,500 | 20.75 | 20.78 | 19.97 | 20.15 | 00:00:00 | | 2001-08-23 | 5,471,700 | 20.20 | 20.60 | 19.83 | 20.60 | 00:00:00 | | 2001-08-24 | 4,757,900 | 20.35 | 21.00 | 20.22 | 20.71 | 00:00:00 | | 2001-08-27 | 2,204,600 | 21.00 | 21.20 | 20.46 | 20.67 | 00:00:00 | | 2001-08-28 | 3,843,500 | 20.67 | 20.67 | 20.06 | 20.30 | 00:00:00 | | 2001-08-29 | 5,224,000 | 20.27 | 20.32 | 19.55 | 19.70 | 00:00:00 | | 2001-08-30 | 6,836,600 | 19.70 | 19.73 | 18.93 | 19.10 | 00:00:00 | | 2001-08-31 | 3,192,500 | 19.15 | 20.09 | 19.12 | 19.65 | 00:00:00 | | 2001-09-04 | 3,451,800 | 19.65 | 20.30 | 19.55 | 19.68 | 00:00:00 | | 2001-09-05 | 5,256,600 | 19.67 | 19.68 | 18.87 | 19.00 | 00:00:00 | | 2001-09-06 | 25,643,800 | 17.00 | 17.00 | 14.76 | 15.00 | 00:00:00 | | 2001-09-07 | 9,884,900 | 14.90 | 15.26 | 14.80 | 14.99 | 00:00:00 | | 2001-09-10 | 7,434,200 | 14.75 | 15.20 | 14.70 | 14.88 | 00:00:00 | | 2001-09-17 | 11,778,900 | 12.00 | 13.30 | 12.00 | 12.51 | 00:00:00 | | 2001-09-18 | 9,507,100 | 12.48 | 12.70 | 12.11 | 12.25 | 00:00:00 | | 2001-09-19 | 7,117,800 | 12.45 | 12.87 | 11.90 | 12.48 | 00:00:00 | | 2001-09-20 | 6,564,800 | 12.11 | 12.30 | 11.50 | 11.70 | 00:00:00 | | 2001-09-21 | 8,456,800 | 11.15 | 12.05 | 11.13 | 11.42 | 00:00:00 | | 2001-09-24 | 7,464,700 | 13.35 | 13.35 | 12.12 | 12.46 | 00:00:00 | | 2001-09-25 | 6,734,400 | 12.46 | 12.70 | 11.91 | 12.00 | 00:00:00 | | 2001-09-26 | 6,300,900 | 12.05 | 12.18 | 11.31 | 11.40 | 00:00:00 | | 2001-09-27 | 7,177,500 | 11.55 | 11.67 | 11.12 | 11.45 | 00:00:00 | | 2001-09-28 | 5,988,200 | 11.75 | 12.10 | 11.62 | 11.95 | 00:00:00 | | 2001-10-01 | 3,289,500 | 11.93 | 11.99 | 11.55 | 11.92 | 00:00:00 | | 2001-10-02 | 9,774,400 | 11.95 | 12.35 | 11.77 | 11.90 | 00:00:00 | | 2001-10-03 | 12,033,400 | 11.90 | 13.00 | 11.87 | 12.88 | 00:00:00 | | 2001-10-04 | 9,142,900 | 12.97 | 13.30 | 12.52 | 12.99 | 00:00:00 | | 2001-10-05 | 5,631,300 | 13.09 | 13.30 | 12.83 | 13.20 | 00:00:00 | | 2001-10-08 | 4,761,500 | 13.10 | 13.60 | 12.65 | 13.35 | 00:00:00 | | 2001-10-09 | 5,740,900 | 13.25 | 13.35 | 12.76 | 12.97 | 00:00:00 | | 2001-10-10 | 6,347,600 | 12.99 | 13.67 | 12.95 | 13.58 | 00:00:00 | | 2001-10-11 | 15,821,700 | 13.10 | 14.38 | 12.48 | 13.73 | 00:00:00 | | 2001-10-12 | 7,606,300 | 13.31 | 13.78 | 13.09 | 13.54 | 00:00:00 | | 2001-10-15 | 4,343,100 | 13.36 | 13.70 | 13.34 | 13.60 | 00:00:00 | | 2001-10-16 | 5,773,400 | 13.90 | 14.34 | 13.84 | 14.18 | 00:00:00 | | 2001-10-17 | 6,383,400 | 14.80 | 14.90 | 13.88 | 13.95 | 00:00:00 | | 2001-10-18 | 3,603,400 | 13.73 | 14.30 | 13.55 | 14.05 | 00:00:00 | | 2001-10-19 | 4,335,700 | 14.00 | 14.72 | 13.82 | 14.50 | 00:00:00 | | 2001-10-22 | 2,459,700 | 14.25 | 14.49 | 14.00 | 14.39 | 00:00:00 | | 2001-10-23 | 3,257,700 | 14.38 | 14.49 | 13.80 | 14.19 | 00:00:00 | | 2001-10-24 | 2,309,400 | 14.12 | 14.38 | 13.89 | 13.95 | 00:00:00 | | 2001-10-25 | 3,281,100 | 13.70 | 13.95 | 13.52 | 13.95 | 00:00:00 | | 2001-10-26 | 2,118,300 | 13.75 | 14.14 | 13.69 | 13.90 | 00:00:00 | | 2001-10-29 | 5,695,300 | 13.85 | 13.86 | 12.99 | 13.05 | 00:00:00 | | 2001-10-30 | 4,002,900 | 13.00 | 13.05 | 12.67 | 12.71 | 00:00:00 | | 2001-10-31 | 4,092,200 | 13.23 | 13.55 | 12.95 | 13.07 | 00:00:00 | | 2001-11-01 | 2,075,300 | 13.34 | 13.68 | 13.01 | 13.49 | 00:00:00 | | 2001-11-02 | 3,272,500 | 13.50 | 14.25 | 13.41 | 14.02 | 00:00:00 | | 2001-11-05 | 4,584,900 | 13.40 | 14.18 | 13.40 | 13.65 | 00:00:00 | | 2001-11-06 | 3,424,100 | 13.62 | 14.47 | 13.60 | 14.43 | 00:00:00 | | 2001-11-07 | 6,018,400 | 14.18 | 14.35 | 13.81 | 13.83 | 00:00:00 | | 2001-11-08 | 7,344,700 | 13.83 | 14.35 | 13.55 | 13.62 | 00:00:00 | | 2001-11-09 | 6,451,000 | 13.53 | 13.60 | 12.99 | 13.27 | 00:00:00 | | 2001-11-12 | 2,765,000 | 13.12 | 13.79 | 13.00 | 13.38 | 00:00:00 | | 2001-11-13 | 3,368,600 | 13.60 | 14.00 | 13.55 | 14.00 | 00:00:00 | | 2001-11-14 | 6,322,000 | 14.14 | 15.36 | 14.11 | 15.08 | 00:00:00 | | 2001-11-15 | 6,796,400 | 15.35 | 15.64 | 14.50 | 14.55 | 00:00:00 | | 2001-11-16 | 4,840,200 | 14.55 | 14.74 | 13.92 | 14.10 | 00:00:00 | | 2001-11-19 | 6,269,600 | 14.42 | 15.31 | 14.35 | 15.14 | 00:00:00 | | 2001-11-20 | 3,727,300 | 15.20 | 15.38 | 14.65 | 14.68 | 00:00:00 | | 2001-11-21 | 2,738,200 | 14.77 | 14.90 | 14.50 | 14.76 | 00:00:00 | | 2001-11-23 | 1,675,800 | 14.98 | 15.29 | 14.86 | 15.19 | 00:00:00 | | 2001-11-26 | 3,629,700 | 15.00 | 15.07 | 14.56 | 14.95 | 00:00:00 | | 2001-11-27 | 6,989,300 | 14.80 | 14.80 | 14.00 | 14.40 | 00:00:00 | | 2001-11-28 | 11,767,800 | 13.40 | 13.84 | 13.30 | 13.61 | 00:00:00 | | 2001-11-29 | 13,311,800 | 13.50 | 13.50 | 13.00 | 13.20 | 00:00:00 | | 2001-11-30 | 6,182,000 | 13.16 | 13.23 | 13.03 | 13.23 | 00:00:00 | | 2001-12-03 | 6,780,300 | 13.00 | 13.20 | 12.77 | 13.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
