|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 6,780,300 | 13.00 | 13.20 | 12.77 | 13.20 | 00:00:00 | | 2001-12-04 | 5,628,700 | 13.12 | 13.17 | 12.90 | 13.07 | 00:00:00 | | 2001-12-05 | 6,312,100 | 13.13 | 13.85 | 13.10 | 13.58 | 00:00:00 | | 2001-12-06 | 15,271,500 | 12.46 | 14.38 | 12.20 | 14.20 | 00:00:00 | | 2001-12-07 | 7,560,200 | 13.95 | 14.10 | 13.70 | 13.82 | 00:00:00 | | 2001-12-10 | 3,409,900 | 13.82 | 13.82 | 13.50 | 13.60 | 00:00:00 | | 2001-12-11 | 5,609,300 | 13.25 | 13.39 | 12.99 | 13.01 | 00:00:00 | | 2001-12-12 | 5,687,000 | 13.01 | 13.20 | 12.95 | 13.00 | 00:00:00 | | 2001-12-13 | 4,046,100 | 12.99 | 13.10 | 12.92 | 12.98 | 00:00:00 | | 2001-12-14 | 2,668,500 | 12.95 | 13.15 | 12.87 | 13.01 | 00:00:00 | | 2001-12-17 | 3,836,300 | 13.11 | 13.38 | 13.02 | 13.31 | 00:00:00 | | 2001-12-18 | 7,965,600 | 13.30 | 13.30 | 12.55 | 12.70 | 00:00:00 | | 2001-12-19 | 12,591,900 | 12.50 | 12.50 | 11.69 | 11.90 | 00:00:00 | | 2001-12-20 | 7,823,400 | 12.00 | 12.17 | 11.91 | 12.17 | 00:00:00 | | 2001-12-21 | 14,650,700 | 12.73 | 13.46 | 12.35 | 13.16 | 00:00:00 | | 2001-12-24 | 3,233,500 | 13.10 | 13.20 | 12.70 | 12.99 | 00:00:00 | | 2001-12-26 | 2,709,900 | 13.15 | 13.40 | 13.02 | 13.25 | 00:00:00 | | 2001-12-27 | 6,035,200 | 13.49 | 14.04 | 13.38 | 13.70 | 00:00:00 | | 2001-12-28 | 4,681,300 | 13.98 | 14.25 | 13.91 | 14.01 | 00:00:00 | | 2001-12-31 | 2,887,100 | 14.00 | 14.19 | 13.86 | 13.94 | 00:00:00 | | 2002-01-02 | 3,586,600 | 13.84 | 14.10 | 13.62 | 14.10 | 00:00:00 | | 2002-01-03 | 5,306,400 | 14.05 | 14.65 | 14.00 | 14.45 | 00:00:00 | | 2002-01-04 | 8,973,300 | 14.50 | 15.60 | 14.46 | 15.45 | 00:00:00 | | 2002-01-07 | 5,411,500 | 15.40 | 15.40 | 14.76 | 14.93 | 00:00:00 | | 2002-01-08 | 7,103,300 | 14.50 | 15.00 | 14.50 | 14.96 | 00:00:00 | | 2002-01-09 | 6,698,800 | 14.67 | 14.81 | 14.25 | 14.52 | 00:00:00 | | 2002-01-10 | 24,467,800 | 16.50 | 17.00 | 15.77 | 16.35 | 00:00:00 | | 2002-01-11 | 6,406,200 | 16.36 | 16.46 | 15.76 | 15.78 | 00:00:00 | | 2002-01-14 | 2,869,300 | 15.80 | 15.90 | 15.50 | 15.55 | 00:00:00 | | 2002-01-15 | 12,895,900 | 14.65 | 15.01 | 14.35 | 14.57 | 00:00:00 | | 2002-01-16 | 4,242,900 | 14.38 | 14.66 | 14.28 | 14.58 | 00:00:00 | | 2002-01-17 | 4,022,600 | 14.55 | 14.63 | 14.07 | 14.35 | 00:00:00 | | 2002-01-18 | 3,354,200 | 14.01 | 14.39 | 14.00 | 14.27 | 00:00:00 | | 2002-01-22 | 2,503,300 | 14.27 | 14.29 | 13.90 | 14.03 | 00:00:00 | | 2002-01-23 | 3,739,100 | 14.05 | 14.77 | 13.99 | 14.51 | 00:00:00 | | 2002-01-24 | 4,065,000 | 14.41 | 15.05 | 14.30 | 15.05 | 00:00:00 | | 2002-01-25 | 4,282,100 | 14.55 | 14.79 | 14.37 | 14.53 | 00:00:00 | | 2002-01-28 | 4,257,400 | 14.32 | 14.65 | 14.26 | 14.45 | 00:00:00 | | 2002-01-29 | 4,769,500 | 14.35 | 14.44 | 13.75 | 13.86 | 00:00:00 | | 2002-01-30 | 5,245,800 | 13.90 | 13.94 | 13.36 | 13.94 | 00:00:00 | | 2002-01-31 | 3,415,000 | 13.91 | 14.40 | 13.81 | 14.40 | 00:00:00 | | 2002-02-01 | 3,685,100 | 14.06 | 14.35 | 13.81 | 14.10 | 00:00:00 | | 2002-02-04 | 5,566,500 | 13.80 | 13.81 | 13.15 | 13.37 | 00:00:00 | | 2002-02-05 | 3,836,700 | 13.22 | 13.54 | 13.04 | 13.49 | 00:00:00 | | 2002-02-06 | 5,450,000 | 13.33 | 13.55 | 12.75 | 12.90 | 00:00:00 | | 2002-02-07 | 6,758,800 | 13.20 | 13.47 | 12.96 | 13.10 | 00:00:00 | | 2002-02-08 | 5,981,000 | 13.03 | 13.03 | 12.45 | 12.70 | 00:00:00 | | 2002-02-11 | 4,037,500 | 12.60 | 13.19 | 12.58 | 13.15 | 00:00:00 | | 2002-02-12 | 3,128,800 | 13.00 | 13.25 | 12.89 | 12.95 | 00:00:00 | | 2002-02-13 | 2,668,000 | 13.28 | 13.46 | 13.08 | 13.34 | 00:00:00 | | 2002-02-14 | 10,147,500 | 13.44 | 13.98 | 12.62 | 12.79 | 00:00:00 | | 2002-02-15 | 11,397,700 | 12.71 | 12.75 | 11.91 | 12.35 | 00:00:00 | | 2002-02-19 | 4,102,100 | 12.18 | 12.75 | 12.11 | 12.26 | 00:00:00 | | 2002-02-20 | 6,584,000 | 12.26 | 13.62 | 12.26 | 13.33 | 00:00:00 | | 2002-02-21 | 3,975,000 | 13.23 | 13.29 | 12.96 | 13.06 | 00:00:00 | | 2002-02-22 | 5,745,300 | 12.83 | 12.97 | 12.30 | 12.41 | 00:00:00 | | 2002-02-25 | 7,438,700 | 12.47 | 13.32 | 12.35 | 12.94 | 00:00:00 | | 2002-02-26 | 4,562,200 | 13.01 | 13.80 | 13.00 | 13.55 | 00:00:00 | | 2002-02-27 | 32,208,200 | 12.45 | 13.10 | 12.25 | 12.40 | 00:00:00 | | 2002-02-28 | 33,816,800 | 12.15 | 12.25 | 11.85 | 11.97 | 00:00:00 | | 2002-03-01 | 14,489,500 | 12.03 | 12.14 | 11.92 | 12.07 | 00:00:00 | | 2002-03-04 | 14,482,400 | 12.06 | 12.59 | 11.97 | 12.38 | 00:00:00 | | 2002-03-05 | 21,301,600 | 13.00 | 13.26 | 12.85 | 12.86 | 00:00:00 | | 2002-03-06 | 12,618,100 | 13.10 | 13.29 | 12.91 | 13.18 | 00:00:00 | | 2002-03-07 | 11,373,400 | 13.25 | 13.56 | 13.01 | 13.51 | 00:00:00 | | 2002-03-08 | 11,842,500 | 13.90 | 14.09 | 13.65 | 13.91 | 00:00:00 | | 2002-03-11 | 6,622,100 | 13.60 | 14.23 | 13.54 | 14.15 | 00:00:00 | | 2002-03-12 | 8,019,400 | 14.25 | 14.26 | 13.89 | 14.06 | 00:00:00 | | 2002-03-13 | 4,035,100 | 14.05 | 14.05 | 13.72 | 13.95 | 00:00:00 | | 2002-03-14 | 5,910,400 | 13.85 | 14.48 | 13.78 | 14.40 | 00:00:00 | | 2002-03-15 | 4,698,100 | 14.35 | 14.54 | 14.04 | 14.18 | 00:00:00 | | 2002-03-18 | 4,922,100 | 14.25 | 14.48 | 14.07 | 14.26 | 00:00:00 | | 2002-03-19 | 4,504,100 | 14.36 | 14.90 | 14.36 | 14.70 | 00:00:00 | | 2002-03-20 | 9,271,300 | 14.94 | 15.60 | 14.70 | 15.31 | 00:00:00 | | 2002-03-21 | 5,405,400 | 15.17 | 15.70 | 14.91 | 15.13 | 00:00:00 | | 2002-03-22 | 3,137,300 | 14.93 | 15.11 | 14.63 | 14.70 | 00:00:00 | | 2002-03-25 | 4,936,500 | 14.90 | 14.93 | 14.45 | 14.50 | 00:00:00 | | 2002-03-26 | 3,620,700 | 14.40 | 14.85 | 14.38 | 14.42 | 00:00:00 | | 2002-03-27 | 1,982,400 | 14.52 | 15.00 | 14.45 | 15.00 | 00:00:00 | | 2002-03-28 | 2,356,100 | 15.20 | 15.30 | 15.04 | 15.04 | 00:00:00 | | 2002-04-01 | 2,528,700 | 14.76 | 14.98 | 14.55 | 14.93 | 00:00:00 | | 2002-04-02 | 3,720,700 | 14.83 | 14.88 | 14.55 | 14.71 | 00:00:00 | | 2002-04-03 | 3,212,800 | 14.70 | 14.97 | 14.32 | 14.76 | 00:00:00 | | 2002-04-04 | 5,422,600 | 14.51 | 15.28 | 14.51 | 15.27 | 00:00:00 | | 2002-04-05 | 7,191,500 | 15.70 | 15.90 | 15.43 | 15.45 | 00:00:00 | | 2002-04-08 | 4,739,500 | 15.18 | 15.71 | 15.13 | 15.67 | 00:00:00 | | 2002-04-09 | 6,906,200 | 15.68 | 15.81 | 15.40 | 15.47 | 00:00:00 | | 2002-04-10 | 7,315,600 | 15.55 | 15.55 | 15.20 | 15.44 | 00:00:00 | | 2002-04-11 | 17,489,600 | 15.19 | 15.49 | 13.30 | 13.86 | 00:00:00 | | 2002-04-12 | 7,895,400 | 13.64 | 14.13 | 13.61 | 14.00 | 00:00:00 | | 2002-04-15 | 3,657,800 | 13.95 | 14.14 | 13.91 | 14.00 | 00:00:00 | | 2002-04-16 | 3,305,500 | 14.01 | 14.28 | 14.01 | 14.25 | 00:00:00 | | 2002-04-17 | 3,195,800 | 14.28 | 14.35 | 14.15 | 14.25 | 00:00:00 | | 2002-04-18 | 2,959,100 | 14.15 | 14.70 | 14.11 | 14.55 | 00:00:00 | | 2002-04-19 | 3,813,900 | 14.65 | 15.00 | 14.53 | 14.57 | 00:00:00 | | 2002-04-22 | 3,484,500 | 14.57 | 14.68 | 14.28 | 14.40 | 00:00:00 | | 2002-04-23 | 2,657,000 | 14.35 | 14.70 | 14.32 | 14.66 | 00:00:00 | | 2002-04-24 | 2,924,200 | 14.60 | 14.79 | 14.23 | 14.24 | 00:00:00 | | 2002-04-25 | 2,658,600 | 14.02 | 14.25 | 14.00 | 14.07 | 00:00:00 | | 2002-04-26 | 4,545,300 | 14.57 | 14.80 | 14.16 | 14.41 | 00:00:00 | | 2002-04-29 | 3,978,700 | 14.45 | 14.50 | 13.96 | 14.14 | 00:00:00 | | 2002-04-30 | 4,020,500 | 13.92 | 14.23 | 13.92 | 14.11 | 00:00:00 | | 2002-05-01 | 5,220,700 | 14.11 | 14.46 | 14.11 | 14.40 | 00:00:00 | | 2002-05-02 | 5,058,100 | 14.50 | 14.97 | 14.42 | 14.96 | 00:00:00 | | 2002-05-03 | 3,976,700 | 14.90 | 14.91 | 14.65 | 14.77 | 00:00:00 | | 2002-05-06 | 6,031,800 | 14.93 | 15.05 | 14.52 | 14.60 | 00:00:00 | | 2002-05-07 | 3,669,700 | 14.74 | 14.90 | 14.64 | 14.83 | 00:00:00 | | 2002-05-08 | 5,896,700 | 15.00 | 15.08 | 14.45 | 14.71 | 00:00:00 | | 2002-05-09 | 11,071,200 | 15.17 | 15.89 | 15.17 | 15.79 | 00:00:00 | | 2002-05-10 | 7,308,200 | 15.59 | 15.75 | 15.24 | 15.50 | 00:00:00 | | 2002-05-13 | 5,128,400 | 15.60 | 16.29 | 15.60 | 16.19 | 00:00:00 | | 2002-05-14 | 8,447,800 | 16.50 | 16.95 | 16.35 | 16.88 | 00:00:00 | | 2002-05-15 | 8,430,400 | 16.88 | 17.14 | 16.56 | 16.82 | 00:00:00 | | 2002-05-16 | 8,265,200 | 16.72 | 17.00 | 16.70 | 16.89 | 00:00:00 | | 2002-05-17 | 10,625,000 | 16.50 | 16.64 | 16.00 | 16.30 | 00:00:00 | | 2002-05-20 | 3,884,700 | 16.22 | 16.55 | 16.15 | 16.33 | 00:00:00 | | 2002-05-21 | 4,669,300 | 16.50 | 16.58 | 15.65 | 16.00 | 00:00:00 | | 2002-05-22 | 37,574,100 | 14.10 | 14.11 | 13.55 | 13.55 | 00:00:00 | | 2002-05-23 | 9,108,700 | 13.54 | 14.05 | 13.45 | 13.85 | 00:00:00 | | 2002-05-24 | 9,623,700 | 13.88 | 14.25 | 13.86 | 14.06 | 00:00:00 | | 2002-05-28 | 7,091,200 | 14.16 | 14.20 | 13.85 | 14.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
