|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-05-28 | 7,091,200 | 14.16 | 14.20 | 13.85 | 14.01 | 00:00:00 | 2002-05-29 | 3,613,400 | 14.00 | 14.11 | 13.95 | 13.99 | 00:00:00 | 2002-05-30 | 5,493,200 | 13.95 | 14.35 | 13.90 | 14.31 | 00:00:00 | 2002-05-31 | 5,547,500 | 14.31 | 14.73 | 14.28 | 14.57 | 00:00:00 | 2002-06-03 | 4,561,400 | 14.56 | 14.75 | 14.15 | 14.27 | 00:00:00 | 2002-06-04 | 3,883,300 | 14.37 | 14.65 | 14.30 | 14.55 | 00:00:00 | 2002-06-05 | 7,858,100 | 15.00 | 15.45 | 14.98 | 15.18 | 00:00:00 | 2002-06-06 | 6,861,400 | 15.49 | 15.50 | 14.71 | 15.13 | 00:00:00 | 2002-06-07 | 3,583,900 | 15.12 | 15.40 | 15.09 | 15.26 | 00:00:00 | 2002-06-10 | 2,390,800 | 15.20 | 15.55 | 15.20 | 15.45 | 00:00:00 | 2002-06-11 | 5,757,800 | 15.65 | 15.99 | 15.43 | 15.44 | 00:00:00 | 2002-06-12 | 4,516,500 | 15.36 | 15.78 | 15.34 | 15.50 | 00:00:00 | 2002-06-13 | 3,358,700 | 15.40 | 15.61 | 15.24 | 15.26 | 00:00:00 | 2002-06-14 | 5,777,600 | 15.21 | 15.21 | 14.16 | 14.45 | 00:00:00 | 2002-06-17 | 3,687,000 | 14.65 | 14.85 | 14.50 | 14.70 | 00:00:00 | 2002-06-18 | 4,133,600 | 14.70 | 14.70 | 14.38 | 14.68 | 00:00:00 | 2002-06-19 | 5,425,100 | 14.68 | 14.86 | 14.54 | 14.55 | 00:00:00 | 2002-06-20 | 4,259,700 | 14.90 | 14.94 | 14.41 | 14.60 | 00:00:00 | 2002-06-21 | 6,117,600 | 14.40 | 14.60 | 14.20 | 14.26 | 00:00:00 | 2002-06-24 | 3,956,900 | 14.20 | 14.36 | 13.88 | 14.10 | 00:00:00 | 2002-06-25 | 5,201,300 | 14.40 | 14.43 | 13.73 | 13.80 | 00:00:00 | 2002-06-26 | 5,699,500 | 13.59 | 14.07 | 13.45 | 13.90 | 00:00:00 | 2002-06-27 | 8,245,400 | 14.00 | 14.33 | 13.71 | 14.30 | 00:00:00 | 2002-06-28 | 6,167,600 | 14.10 | 14.38 | 14.10 | 14.20 | 00:00:00 | 2002-07-01 | 2,070,000 | 14.21 | 14.30 | 13.66 | 13.68 | 00:00:00 | 2002-07-02 | 4,040,800 | 13.58 | 14.06 | 13.40 | 13.82 | 00:00:00 | 2002-07-03 | 2,451,700 | 13.67 | 14.10 | 13.63 | 14.08 | 00:00:00 | 2002-07-05 | 1,280,300 | 14.07 | 14.52 | 14.02 | 14.39 | 00:00:00 | 2002-07-08 | 3,034,700 | 14.37 | 14.44 | 14.00 | 14.29 | 00:00:00 | 2002-07-09 | 5,059,600 | 14.60 | 15.07 | 14.60 | 14.80 | 00:00:00 | 2002-07-10 | 3,838,700 | 14.75 | 14.93 | 14.35 | 14.63 | 00:00:00 | 2002-07-11 | 6,261,600 | 14.55 | 14.80 | 13.47 | 13.94 | 00:00:00 | 2002-07-12 | 2,806,100 | 13.90 | 13.95 | 13.41 | 13.74 | 00:00:00 | 2002-07-15 | 4,078,100 | 13.70 | 13.90 | 13.26 | 13.72 | 00:00:00 | 2002-07-16 | 3,891,000 | 13.62 | 13.74 | 12.75 | 12.78 | 00:00:00 | 2002-07-17 | 5,403,800 | 12.78 | 13.29 | 12.38 | 12.92 | 00:00:00 | 2002-07-18 | 4,346,200 | 12.88 | 13.04 | 12.49 | 12.51 | 00:00:00 | 2002-07-19 | 4,301,400 | 12.36 | 12.38 | 11.91 | 12.15 | 00:00:00 | 2002-07-22 | 5,139,600 | 12.00 | 12.38 | 11.51 | 11.66 | 00:00:00 | 2002-07-23 | 6,059,700 | 11.56 | 11.87 | 11.06 | 11.39 | 00:00:00 | 2002-07-24 | 10,288,500 | 10.50 | 11.90 | 9.10 | 11.88 | 00:00:00 | 2002-07-25 | 7,732,600 | 12.25 | 12.26 | 11.41 | 11.81 | 00:00:00 | 2002-07-26 | 3,408,700 | 11.81 | 12.20 | 11.68 | 12.20 | 00:00:00 | 2002-07-29 | 5,388,800 | 12.40 | 13.50 | 12.35 | 13.25 | 00:00:00 | 2002-07-30 | 4,599,800 | 13.10 | 13.11 | 12.35 | 12.80 | 00:00:00 | 2002-07-31 | 4,515,900 | 12.88 | 12.88 | 11.90 | 12.15 | 00:00:00 | 2002-08-01 | 4,077,800 | 12.25 | 12.28 | 11.64 | 11.75 | 00:00:00 | 2002-08-02 | 4,402,000 | 11.75 | 11.91 | 10.89 | 11.25 | 00:00:00 | 2002-08-05 | 4,807,700 | 11.26 | 11.40 | 10.75 | 10.90 | 00:00:00 | 2002-08-06 | 5,562,100 | 11.00 | 11.41 | 11.00 | 11.24 | 00:00:00 | 2002-08-07 | 5,119,000 | 11.34 | 11.42 | 10.61 | 11.15 | 00:00:00 | 2002-08-08 | 8,232,600 | 11.50 | 11.50 | 10.65 | 11.16 | 00:00:00 | 2002-08-09 | 5,626,400 | 11.06 | 11.28 | 10.83 | 11.17 | 00:00:00 | 2002-08-12 | 4,196,400 | 10.97 | 11.05 | 10.80 | 10.90 | 00:00:00 | 2002-08-13 | 4,548,300 | 10.75 | 11.70 | 10.75 | 11.32 | 00:00:00 | 2002-08-14 | 4,784,100 | 11.42 | 12.50 | 11.42 | 12.46 | 00:00:00 | 2002-08-15 | 7,357,300 | 12.56 | 13.40 | 12.50 | 13.00 | 00:00:00 | 2002-08-16 | 10,650,300 | 12.05 | 12.19 | 11.51 | 11.66 | 00:00:00 | 2002-08-19 | 7,662,700 | 11.60 | 12.23 | 11.52 | 12.05 | 00:00:00 | 2002-08-20 | 3,916,800 | 12.05 | 12.06 | 11.68 | 11.87 | 00:00:00 | 2002-08-21 | 3,116,500 | 11.92 | 12.12 | 11.80 | 12.04 | 00:00:00 | 2002-08-22 | 5,636,900 | 12.13 | 12.14 | 11.75 | 12.01 | 00:00:00 | 2002-08-23 | 5,451,400 | 11.80 | 11.85 | 11.64 | 11.70 | 00:00:00 | 2002-08-26 | 2,492,400 | 11.80 | 11.98 | 11.65 | 11.97 | 00:00:00 | 2002-08-27 | 5,263,300 | 11.97 | 11.97 | 11.60 | 11.75 | 00:00:00 | 2002-08-28 | 2,244,600 | 11.65 | 11.75 | 11.56 | 11.61 | 00:00:00 | 2002-08-29 | 2,237,500 | 11.53 | 11.78 | 11.36 | 11.78 | 00:00:00 | 2002-08-30 | 2,526,700 | 11.55 | 11.90 | 11.55 | 11.73 | 00:00:00 | 2002-09-03 | 3,776,300 | 11.63 | 11.63 | 11.31 | 11.52 | 00:00:00 | 2002-09-04 | 3,693,900 | 11.52 | 11.90 | 11.49 | 11.90 | 00:00:00 | 2002-09-05 | 7,276,300 | 11.85 | 12.85 | 11.85 | 12.45 | 00:00:00 | 2002-09-06 | 4,747,200 | 12.70 | 13.22 | 12.70 | 13.12 | 00:00:00 | 2002-09-09 | 3,793,400 | 13.02 | 13.45 | 12.75 | 13.30 | 00:00:00 | 2002-09-10 | 9,301,200 | 12.61 | 13.00 | 12.50 | 12.60 | 00:00:00 | 2002-09-11 | 3,721,300 | 12.60 | 12.81 | 12.45 | 12.59 | 00:00:00 | 2002-09-12 | 4,200,900 | 12.30 | 12.59 | 12.07 | 12.14 | 00:00:00 | 2002-09-13 | 2,872,000 | 12.08 | 12.66 | 12.02 | 12.48 | 00:00:00 | 2002-09-16 | 2,020,200 | 12.40 | 12.67 | 12.30 | 12.50 | 00:00:00 | 2002-09-17 | 2,340,100 | 12.73 | 12.75 | 12.35 | 12.40 | 00:00:00 | 2002-09-18 | 4,019,000 | 12.40 | 12.52 | 12.13 | 12.50 | 00:00:00 | 2002-09-19 | 2,536,200 | 12.25 | 12.40 | 12.22 | 12.22 | 00:00:00 | 2002-09-20 | 3,632,900 | 12.30 | 12.45 | 12.23 | 12.41 | 00:00:00 | 2002-09-23 | 3,319,000 | 12.05 | 12.32 | 11.95 | 12.18 | 00:00:00 | 2002-09-24 | 5,345,800 | 11.97 | 12.05 | 11.40 | 11.66 | 00:00:00 | 2002-09-25 | 2,401,300 | 11.75 | 12.08 | 11.58 | 11.99 | 00:00:00 | 2002-09-26 | 5,306,600 | 12.45 | 12.80 | 12.15 | 12.45 | 00:00:00 | 2002-09-27 | 3,225,500 | 12.25 | 12.25 | 11.55 | 11.56 | 00:00:00 | 2002-09-30 | 6,225,600 | 11.30 | 11.31 | 10.78 | 10.85 | 00:00:00 | 2002-10-01 | 14,905,300 | 10.85 | 10.85 | 9.95 | 10.11 | 00:00:00 | 2002-10-02 | 4,830,700 | 10.01 | 10.32 | 9.82 | 9.96 | 00:00:00 | 2002-10-03 | 8,998,200 | 10.00 | 10.03 | 9.05 | 9.17 | 00:00:00 | 2002-10-04 | 14,186,700 | 9.07 | 9.50 | 8.35 | 9.42 | 00:00:00 | 2002-10-07 | 8,069,700 | 9.31 | 9.50 | 8.74 | 8.84 | 00:00:00 | 2002-10-08 | 5,736,500 | 9.07 | 9.75 | 9.00 | 9.59 | 00:00:00 | 2002-10-09 | 5,941,400 | 9.25 | 9.30 | 8.83 | 9.30 | 00:00:00 | 2002-10-10 | 7,333,200 | 9.15 | 9.71 | 8.87 | 9.42 | 00:00:00 | 2002-10-11 | 6,317,700 | 9.70 | 9.80 | 9.41 | 9.68 | 00:00:00 | 2002-10-14 | 3,021,100 | 9.65 | 10.13 | 9.50 | 9.99 | 00:00:00 | 2002-10-15 | 9,480,700 | 10.87 | 11.36 | 10.27 | 10.48 | 00:00:00 | 2002-10-16 | 4,095,800 | 10.48 | 10.48 | 10.10 | 10.25 | 00:00:00 | 2002-10-17 | 3,121,300 | 10.65 | 10.66 | 10.35 | 10.52 | 00:00:00 | 2002-10-18 | 3,570,700 | 10.46 | 10.83 | 10.20 | 10.55 | 00:00:00 | 2002-10-21 | 3,727,800 | 10.20 | 10.55 | 10.08 | 10.31 | 00:00:00 | 2002-10-22 | 4,122,300 | 10.40 | 10.40 | 9.80 | 9.99 | 00:00:00 | 2002-10-23 | 4,130,100 | 10.00 | 10.24 | 9.85 | 10.20 | 00:00:00 | 2002-10-24 | 4,555,900 | 10.50 | 10.70 | 10.23 | 10.63 | 00:00:00 | 2002-10-25 | 7,610,100 | 10.35 | 11.41 | 10.27 | 11.38 | 00:00:00 | 2002-10-28 | 10,303,600 | 12.00 | 12.02 | 11.38 | 11.43 | 00:00:00 | 2002-10-29 | 7,058,800 | 11.43 | 11.69 | 10.92 | 11.50 | 00:00:00 | 2002-10-30 | 8,212,000 | 11.40 | 12.01 | 11.05 | 11.70 | 00:00:00 | 2002-10-31 | 6,217,900 | 11.95 | 12.10 | 11.40 | 11.77 | 00:00:00 | 2002-11-01 | 11,525,200 | 11.96 | 12.50 | 11.88 | 12.45 | 00:00:00 | 2002-11-04 | 8,731,500 | 12.75 | 13.16 | 12.25 | 12.37 | 00:00:00 | 2002-11-05 | 6,314,800 | 12.42 | 12.82 | 12.38 | 12.78 | 00:00:00 | 2002-11-06 | 7,796,600 | 12.78 | 12.98 | 12.37 | 12.77 | 00:00:00 | 2002-11-07 | 16,261,000 | 13.40 | 13.60 | 12.90 | 13.42 | 00:00:00 | 2002-11-08 | 5,799,000 | 13.15 | 13.52 | 13.00 | 13.15 | 00:00:00 | 2002-11-11 | 4,871,700 | 13.30 | 13.48 | 12.85 | 13.00 | 00:00:00 | 2002-11-12 | 5,354,300 | 13.12 | 13.29 | 12.93 | 13.14 | 00:00:00 | 2002-11-13 | 9,419,200 | 13.30 | 13.71 | 13.02 | 13.70 | 00:00:00 | 2002-11-14 | 9,028,800 | 14.15 | 14.15 | 13.75 | 13.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|