|
 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 | | 2002-11-14 | 9,028,800 | 14.15 | 14.15 | 13.75 | 13.90 | 00:00:00 | | 2002-11-15 | 13,812,400 | 14.40 | 14.85 | 14.17 | 14.82 | 00:00:00 | | 2002-11-18 | 6,070,400 | 14.45 | 15.00 | 14.19 | 14.20 | 00:00:00 | | 2002-11-19 | 5,083,100 | 14.23 | 14.34 | 13.96 | 14.12 | 00:00:00 | | 2002-11-20 | 7,502,900 | 14.22 | 14.37 | 14.03 | 14.18 | 00:00:00 | | 2002-11-21 | 7,200,000 | 14.17 | 14.63 | 14.12 | 14.62 | 00:00:00 | | 2002-11-22 | 5,949,700 | 14.60 | 14.97 | 14.40 | 14.80 | 00:00:00 | | 2002-11-25 | 6,316,700 | 14.95 | 15.22 | 14.86 | 15.20 | 00:00:00 | | 2002-11-26 | 5,770,600 | 15.22 | 15.30 | 14.88 | 14.95 | 00:00:00 | | 2002-11-27 | 8,890,800 | 15.10 | 16.00 | 15.02 | 15.79 | 00:00:00 | | 2002-11-29 | 2,463,400 | 15.80 | 16.00 | 15.65 | 15.89 | 00:00:00 | | 2002-12-02 | 13,869,700 | 16.62 | 16.75 | 15.90 | 15.99 | 00:00:00 | | 2002-12-03 | 12,774,900 | 16.24 | 16.44 | 15.64 | 15.75 | 00:00:00 | | 2002-12-04 | 11,254,500 | 15.10 | 16.45 | 15.10 | 16.18 | 00:00:00 | | 2002-12-05 | 10,372,200 | 16.18 | 16.18 | 15.58 | 15.59 | 00:00:00 | | 2002-12-06 | 5,097,000 | 15.27 | 15.64 | 15.17 | 15.53 | 00:00:00 | | 2002-12-09 | 4,535,800 | 15.54 | 15.54 | 15.05 | 15.10 | 00:00:00 | | 2002-12-10 | 4,736,000 | 15.08 | 15.75 | 14.99 | 15.75 | 00:00:00 | | 2002-12-11 | 5,354,100 | 15.88 | 16.00 | 15.60 | 15.78 | 00:00:00 | | 2002-12-12 | 5,981,300 | 15.75 | 15.98 | 15.45 | 15.85 | 00:00:00 | | 2002-12-13 | 5,231,400 | 15.86 | 16.08 | 15.55 | 15.70 | 00:00:00 | | 2002-12-16 | 5,450,600 | 15.70 | 16.35 | 15.60 | 16.30 | 00:00:00 | | 2002-12-17 | 6,393,000 | 16.30 | 16.38 | 16.09 | 16.25 | 00:00:00 | | 2002-12-18 | 7,014,900 | 16.20 | 16.25 | 15.41 | 15.65 | 00:00:00 | | 2002-12-19 | 4,610,900 | 15.62 | 16.10 | 15.61 | 15.93 | 00:00:00 | | 2002-12-20 | 6,540,700 | 15.92 | 15.99 | 15.65 | 15.85 | 00:00:00 | | 2002-12-23 | 8,048,100 | 15.86 | 15.86 | 14.67 | 14.80 | 00:00:00 | | 2002-12-24 | 4,259,400 | 14.81 | 14.84 | 14.30 | 14.47 | 00:00:00 | | 2002-12-26 | 2,972,700 | 14.60 | 15.09 | 14.58 | 14.88 | 00:00:00 | | 2002-12-27 | 2,058,200 | 14.87 | 14.94 | 14.50 | 14.56 | 00:00:00 | | 2002-12-30 | 3,252,200 | 14.90 | 15.30 | 14.50 | 15.30 | 00:00:00 | | 2002-12-31 | 4,267,400 | 15.05 | 15.65 | 15.03 | 15.52 | 00:00:00 | | 2003-01-02 | 4,856,700 | 15.60 | 16.08 | 15.57 | 16.07 | 00:00:00 | | 2003-01-03 | 4,042,800 | 16.02 | 16.08 | 15.51 | 15.60 | 00:00:00 | | 2003-01-06 | 5,976,500 | 15.62 | 16.05 | 15.62 | 15.75 | 00:00:00 | | 2003-01-07 | 7,616,900 | 15.65 | 15.80 | 15.38 | 15.71 | 00:00:00 | | 2003-01-08 | 7,659,200 | 15.71 | 16.21 | 15.64 | 15.84 | 00:00:00 | | 2003-01-09 | 10,081,800 | 16.10 | 16.15 | 15.25 | 15.82 | 00:00:00 | | 2003-01-10 | 5,780,900 | 15.70 | 16.16 | 15.65 | 15.72 | 00:00:00 | | 2003-01-13 | 5,365,800 | 15.85 | 15.94 | 15.48 | 15.50 | 00:00:00 | | 2003-01-14 | 3,519,600 | 15.45 | 15.74 | 15.41 | 15.63 | 00:00:00 | | 2003-01-15 | 4,109,100 | 15.50 | 15.60 | 15.04 | 15.13 | 00:00:00 | | 2003-01-16 | 5,878,100 | 15.19 | 15.20 | 14.85 | 15.00 | 00:00:00 | | 2003-01-17 | 3,656,400 | 15.00 | 15.00 | 14.70 | 14.82 | 00:00:00 | | 2003-01-21 | 5,207,500 | 14.80 | 14.92 | 14.10 | 14.18 | 00:00:00 | | 2003-01-22 | 7,586,100 | 14.23 | 14.64 | 14.09 | 14.45 | 00:00:00 | | 2003-01-23 | 6,011,600 | 14.75 | 15.44 | 14.67 | 15.37 | 00:00:00 | | 2003-01-24 | 5,450,400 | 15.37 | 15.37 | 14.66 | 14.69 | 00:00:00 | | 2003-01-27 | 7,369,700 | 14.45 | 14.46 | 14.00 | 14.01 | 00:00:00 | | 2003-01-28 | 7,525,500 | 14.65 | 15.03 | 14.64 | 14.82 | 00:00:00 | | 2003-01-29 | 7,903,300 | 14.57 | 14.87 | 14.48 | 14.75 | 00:00:00 | | 2003-01-30 | 3,563,100 | 15.00 | 15.13 | 14.50 | 14.80 | 00:00:00 | | 2003-01-31 | 5,936,700 | 14.45 | 14.88 | 14.40 | 14.63 | 00:00:00 | | 2003-02-03 | 4,726,400 | 14.80 | 15.10 | 14.55 | 14.71 | 00:00:00 | | 2003-02-04 | 4,793,400 | 14.72 | 14.78 | 14.40 | 14.70 | 00:00:00 | | 2003-02-05 | 7,895,100 | 15.08 | 15.38 | 14.87 | 14.98 | 00:00:00 | | 2003-02-06 | 22,973,000 | 15.50 | 15.85 | 15.40 | 15.53 | 00:00:00 | | 2003-02-07 | 7,440,600 | 15.70 | 15.78 | 15.16 | 15.23 | 00:00:00 | | 2003-02-10 | 5,310,000 | 15.35 | 15.35 | 15.13 | 15.19 | 00:00:00 | | 2003-02-11 | 4,703,800 | 15.40 | 15.50 | 15.02 | 15.09 | 00:00:00 | | 2003-02-12 | 4,208,600 | 15.09 | 15.47 | 15.08 | 15.18 | 00:00:00 | | 2003-02-13 | 6,600,700 | 15.19 | 15.19 | 14.55 | 14.68 | 00:00:00 | | 2003-02-14 | 3,969,600 | 14.70 | 14.98 | 14.43 | 14.98 | 00:00:00 | | 2003-02-18 | 4,120,400 | 14.99 | 15.19 | 14.80 | 15.00 | 00:00:00 | | 2003-02-19 | 2,773,400 | 15.05 | 15.20 | 14.69 | 14.84 | 00:00:00 | | 2003-02-20 | 3,492,300 | 14.92 | 14.95 | 14.64 | 14.76 | 00:00:00 | | 2003-02-21 | 4,205,100 | 14.84 | 15.05 | 14.73 | 14.97 | 00:00:00 | | 2003-02-24 | 4,014,600 | 14.94 | 14.95 | 14.67 | 14.80 | 00:00:00 | | 2003-02-25 | 4,119,600 | 14.55 | 15.05 | 14.35 | 14.80 | 00:00:00 | | 2003-02-26 | 2,912,300 | 14.78 | 14.98 | 14.67 | 14.76 | 00:00:00 | | 2003-02-27 | 4,247,600 | 14.76 | 14.88 | 14.46 | 14.82 | 00:00:00 | | 2003-02-28 | 31,532,300 | 13.35 | 13.99 | 12.97 | 13.04 | 00:00:00 | | 2003-03-03 | 10,133,100 | 13.15 | 13.25 | 12.60 | 12.95 | 00:00:00 | | 2003-03-04 | 7,862,500 | 12.98 | 13.03 | 12.57 | 12.70 | 00:00:00 | | 2003-03-05 | 9,521,700 | 12.75 | 12.89 | 12.45 | 12.85 | 00:00:00 | | 2003-03-06 | 8,360,000 | 13.01 | 13.42 | 12.73 | 13.18 | 00:00:00 | | 2003-03-07 | 9,600,200 | 13.18 | 13.73 | 12.01 | 13.73 | 00:00:00 | | 2003-03-10 | 5,968,000 | 13.48 | 13.63 | 13.27 | 13.36 | 00:00:00 | | 2003-03-11 | 6,855,000 | 13.40 | 13.52 | 13.22 | 13.25 | 00:00:00 | | 2003-03-12 | 5,436,400 | 13.25 | 13.40 | 13.09 | 13.29 | 00:00:00 | | 2003-03-13 | 7,760,200 | 13.60 | 14.35 | 13.50 | 14.20 | 00:00:00 | | 2003-03-14 | 4,278,800 | 14.25 | 14.48 | 14.16 | 14.25 | 00:00:00 | | 2003-03-17 | 6,612,300 | 14.25 | 14.83 | 14.10 | 14.74 | 00:00:00 | | 2003-03-18 | 6,958,300 | 14.74 | 14.87 | 14.60 | 14.75 | 00:00:00 | | 2003-03-19 | 6,835,500 | 14.75 | 14.99 | 14.56 | 14.97 | 00:00:00 | | 2003-03-20 | 4,987,400 | 14.87 | 15.09 | 14.64 | 15.09 | 00:00:00 | | 2003-03-21 | 6,153,300 | 15.14 | 15.18 | 14.79 | 14.93 | 00:00:00 | | 2003-03-24 | 3,946,600 | 14.80 | 14.81 | 14.20 | 14.39 | 00:00:00 | | 2003-03-25 | 4,361,900 | 14.53 | 14.77 | 14.45 | 14.75 | 00:00:00 | | 2003-03-26 | 6,399,700 | 14.80 | 15.06 | 14.68 | 14.85 | 00:00:00 | | 2003-03-27 | 2,553,900 | 14.84 | 14.92 | 14.70 | 14.83 | 00:00:00 | | 2003-03-28 | 4,279,700 | 14.80 | 14.89 | 14.63 | 14.63 | 00:00:00 | | 2003-03-31 | 4,436,500 | 14.04 | 14.78 | 14.04 | 14.49 | 00:00:00 | | 2003-04-01 | 6,168,700 | 14.49 | 14.91 | 14.30 | 14.70 | 00:00:00 | | 2003-04-02 | 7,938,700 | 15.10 | 15.30 | 14.91 | 15.19 | 00:00:00 | | 2003-04-03 | 4,298,200 | 15.42 | 15.42 | 15.05 | 15.17 | 00:00:00 | | 2003-04-04 | 4,051,500 | 15.21 | 15.60 | 15.18 | 15.55 | 00:00:00 | | 2003-04-07 | 7,229,100 | 16.08 | 16.09 | 15.43 | 15.66 | 00:00:00 | | 2003-04-08 | 6,327,100 | 15.50 | 15.55 | 15.13 | 15.41 | 00:00:00 | | 2003-04-09 | 4,714,000 | 15.42 | 15.60 | 15.28 | 15.30 | 00:00:00 | | 2003-04-10 | 9,299,100 | 15.50 | 15.85 | 15.12 | 15.79 | 00:00:00 | | 2003-04-11 | 7,427,800 | 16.04 | 16.28 | 15.88 | 16.20 | 00:00:00 | | 2003-04-14 | 8,037,400 | 15.71 | 16.31 | 15.70 | 16.24 | 00:00:00 | | 2003-04-15 | 6,985,900 | 16.24 | 16.60 | 16.14 | 16.54 | 00:00:00 | | 2003-04-16 | 5,354,900 | 16.64 | 16.74 | 16.01 | 16.05 | 00:00:00 | | 2003-04-17 | 3,420,700 | 16.13 | 16.43 | 15.88 | 16.39 | 00:00:00 | | 2003-04-21 | 3,025,900 | 16.23 | 16.37 | 15.93 | 15.99 | 00:00:00 | | 2003-04-22 | 7,156,200 | 16.09 | 16.50 | 15.90 | 16.40 | 00:00:00 | | 2003-04-23 | 3,523,300 | 16.40 | 16.48 | 16.18 | 16.38 | 00:00:00 | | 2003-04-24 | 2,727,700 | 16.20 | 16.28 | 16.05 | 16.20 | 00:00:00 | | 2003-04-25 | 2,591,500 | 16.20 | 16.31 | 16.05 | 16.16 | 00:00:00 | | 2003-04-28 | 5,229,900 | 16.12 | 16.53 | 16.12 | 16.42 | 00:00:00 | | 2003-04-29 | 5,272,300 | 16.55 | 16.97 | 16.48 | 16.67 | 00:00:00 | | 2003-04-30 | 5,719,300 | 16.68 | 16.82 | 16.55 | 16.63 | 00:00:00 | | 2003-05-01 | 7,988,700 | 16.60 | 16.60 | 15.85 | 16.00 | 00:00:00 | | 2003-05-02 | 4,610,900 | 16.30 | 16.61 | 16.21 | 16.52 | 00:00:00 | | 2003-05-05 | 6,926,500 | 16.60 | 16.68 | 16.33 | 16.44 | 00:00:00 | | 2003-05-06 | 6,672,600 | 16.40 | 16.80 | 16.24 | 16.64 | 00:00:00 | | 2003-05-07 | 5,183,300 | 16.50 | 16.63 | 16.42 | 16.60 | 00:00:00 | | 2003-05-08 | 30,282,500 | 17.65 | 18.03 | 17.20 | 17.28 | 00:00:00 | | 2003-05-09 | 14,228,400 | 17.40 | 17.40 | 16.96 | 17.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
