|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 14,228,400 | 17.40 | 17.40 | 16.96 | 17.15 | 00:00:00 | | 2003-05-12 | 9,391,400 | 16.94 | 17.65 | 16.80 | 17.50 | 00:00:00 | | 2003-05-13 | 6,151,500 | 17.51 | 17.77 | 17.40 | 17.60 | 00:00:00 | | 2003-05-14 | 5,757,300 | 17.80 | 17.81 | 16.93 | 17.22 | 00:00:00 | | 2003-05-15 | 7,342,700 | 17.45 | 17.45 | 16.74 | 16.97 | 00:00:00 | | 2003-05-16 | 5,981,000 | 16.97 | 16.97 | 16.38 | 16.38 | 00:00:00 | | 2003-05-19 | 6,396,300 | 16.40 | 16.65 | 16.28 | 16.36 | 00:00:00 | | 2003-05-20 | 4,645,000 | 16.45 | 16.72 | 16.37 | 16.50 | 00:00:00 | | 2003-05-21 | 4,946,200 | 16.35 | 16.85 | 16.35 | 16.65 | 00:00:00 | | 2003-05-22 | 7,938,700 | 16.70 | 17.25 | 16.49 | 17.20 | 00:00:00 | | 2003-05-23 | 9,669,000 | 17.20 | 17.50 | 16.42 | 16.50 | 00:00:00 | | 2003-05-27 | 6,536,000 | 16.50 | 16.90 | 16.32 | 16.85 | 00:00:00 | | 2003-05-28 | 4,579,900 | 16.86 | 17.05 | 16.75 | 17.04 | 00:00:00 | | 2003-05-29 | 4,074,600 | 16.90 | 17.10 | 16.63 | 16.78 | 00:00:00 | | 2003-05-30 | 3,515,000 | 16.85 | 17.04 | 16.79 | 17.00 | 00:00:00 | | 2003-06-02 | 6,898,300 | 17.10 | 17.45 | 17.07 | 17.43 | 00:00:00 | | 2003-06-03 | 6,061,000 | 17.30 | 17.73 | 17.18 | 17.73 | 00:00:00 | | 2003-06-04 | 6,216,100 | 17.63 | 18.26 | 17.59 | 18.10 | 00:00:00 | | 2003-06-05 | 7,550,600 | 17.80 | 18.18 | 17.73 | 18.03 | 00:00:00 | | 2003-06-06 | 6,696,200 | 18.23 | 18.27 | 17.68 | 17.75 | 00:00:00 | | 2003-06-09 | 4,654,500 | 17.75 | 17.75 | 17.34 | 17.64 | 00:00:00 | | 2003-06-10 | 6,451,700 | 17.55 | 17.71 | 16.95 | 17.19 | 00:00:00 | | 2003-06-11 | 4,180,000 | 17.20 | 17.45 | 17.05 | 17.23 | 00:00:00 | | 2003-06-12 | 5,929,000 | 17.30 | 17.37 | 16.90 | 17.00 | 00:00:00 | | 2003-06-13 | 4,781,900 | 17.04 | 17.08 | 16.71 | 16.82 | 00:00:00 | | 2003-06-16 | 6,591,700 | 17.00 | 17.50 | 16.80 | 17.17 | 00:00:00 | | 2003-06-17 | 6,980,500 | 17.30 | 17.32 | 16.97 | 17.17 | 00:00:00 | | 2003-06-18 | 7,354,200 | 17.20 | 17.56 | 17.06 | 17.53 | 00:00:00 | | 2003-06-19 | 3,691,700 | 17.55 | 17.65 | 17.33 | 17.45 | 00:00:00 | | 2003-06-20 | 7,550,900 | 17.55 | 17.55 | 17.31 | 17.38 | 00:00:00 | | 2003-06-23 | 6,460,300 | 17.40 | 17.84 | 17.37 | 17.80 | 00:00:00 | | 2003-06-24 | 5,877,100 | 17.80 | 18.18 | 17.80 | 18.12 | 00:00:00 | | 2003-06-25 | 8,086,100 | 18.25 | 18.83 | 18.20 | 18.59 | 00:00:00 | | 2003-06-26 | 6,565,500 | 18.54 | 18.86 | 18.50 | 18.75 | 00:00:00 | | 2003-06-27 | 4,329,300 | 18.75 | 19.10 | 18.50 | 18.63 | 00:00:00 | | 2003-06-30 | 3,624,600 | 18.55 | 18.82 | 18.54 | 18.76 | 00:00:00 | | 2003-07-01 | 4,153,000 | 18.36 | 18.92 | 18.35 | 18.92 | 00:00:00 | | 2003-07-02 | 3,480,200 | 18.95 | 19.00 | 18.73 | 18.95 | 00:00:00 | | 2003-07-03 | 1,643,800 | 18.95 | 18.96 | 18.60 | 18.60 | 00:00:00 | | 2003-07-07 | 3,232,200 | 18.80 | 19.06 | 18.75 | 19.05 | 00:00:00 | | 2003-07-08 | 5,970,600 | 19.02 | 19.31 | 18.97 | 19.28 | 00:00:00 | | 2003-07-09 | 5,473,200 | 19.28 | 19.63 | 19.25 | 19.34 | 00:00:00 | | 2003-07-10 | 4,809,400 | 19.35 | 19.50 | 18.82 | 19.06 | 00:00:00 | | 2003-07-11 | 4,756,100 | 19.00 | 19.10 | 18.60 | 18.96 | 00:00:00 | | 2003-07-14 | 3,226,500 | 19.21 | 19.54 | 19.18 | 19.32 | 00:00:00 | | 2003-07-15 | 3,517,200 | 19.50 | 19.58 | 19.00 | 19.24 | 00:00:00 | | 2003-07-16 | 2,466,900 | 19.40 | 19.45 | 19.04 | 19.07 | 00:00:00 | | 2003-07-17 | 3,246,900 | 18.95 | 19.11 | 18.78 | 18.92 | 00:00:00 | | 2003-07-18 | 2,783,600 | 19.05 | 19.26 | 18.85 | 19.25 | 00:00:00 | | 2003-07-21 | 2,676,800 | 19.15 | 19.29 | 19.02 | 19.05 | 00:00:00 | | 2003-07-22 | 4,469,000 | 19.05 | 19.05 | 18.43 | 18.75 | 00:00:00 | | 2003-07-23 | 4,597,800 | 18.76 | 18.88 | 18.60 | 18.84 | 00:00:00 | | 2003-07-24 | 5,884,800 | 18.86 | 19.17 | 18.57 | 18.68 | 00:00:00 | | 2003-07-25 | 4,141,000 | 18.75 | 19.24 | 18.70 | 19.17 | 00:00:00 | | 2003-07-28 | 5,165,400 | 19.15 | 19.16 | 18.84 | 18.86 | 00:00:00 | | 2003-07-29 | 7,813,500 | 18.86 | 18.86 | 18.10 | 18.20 | 00:00:00 | | 2003-07-30 | 8,623,300 | 17.95 | 18.05 | 17.79 | 17.80 | 00:00:00 | | 2003-07-31 | 4,684,400 | 17.68 | 18.24 | 17.68 | 17.99 | 00:00:00 | | 2003-08-01 | 4,295,500 | 17.99 | 17.99 | 17.70 | 17.77 | 00:00:00 | | 2003-08-04 | 3,373,700 | 17.82 | 17.92 | 17.44 | 17.86 | 00:00:00 | | 2003-08-05 | 3,128,600 | 17.67 | 17.86 | 17.40 | 17.48 | 00:00:00 | | 2003-08-06 | 5,476,300 | 17.68 | 17.79 | 17.40 | 17.71 | 00:00:00 | | 2003-08-07 | 4,975,600 | 17.96 | 18.35 | 17.87 | 18.16 | 00:00:00 | | 2003-08-08 | 2,376,200 | 18.22 | 18.45 | 18.18 | 18.43 | 00:00:00 | | 2003-08-11 | 2,783,200 | 18.38 | 18.73 | 18.38 | 18.62 | 00:00:00 | | 2003-08-12 | 2,852,300 | 18.67 | 18.94 | 18.62 | 18.93 | 00:00:00 | | 2003-08-13 | 5,189,400 | 18.85 | 19.11 | 18.66 | 18.96 | 00:00:00 | | 2003-08-14 | 3,779,400 | 19.00 | 19.26 | 18.93 | 19.23 | 00:00:00 | | 2003-08-15 | 1,157,700 | 19.22 | 19.35 | 19.10 | 19.28 | 00:00:00 | | 2003-08-18 | 2,733,600 | 19.27 | 19.28 | 18.94 | 19.15 | 00:00:00 | | 2003-08-19 | 3,252,100 | 19.22 | 19.30 | 19.02 | 19.30 | 00:00:00 | | 2003-08-20 | 4,200,200 | 19.29 | 19.49 | 19.07 | 19.43 | 00:00:00 | | 2003-08-21 | 7,096,400 | 19.70 | 19.83 | 19.28 | 19.65 | 00:00:00 | | 2003-08-22 | 9,039,300 | 20.00 | 20.15 | 19.21 | 19.22 | 00:00:00 | | 2003-08-25 | 3,913,100 | 19.48 | 19.60 | 19.30 | 19.49 | 00:00:00 | | 2003-08-26 | 4,383,200 | 19.49 | 19.90 | 19.45 | 19.90 | 00:00:00 | | 2003-08-27 | 2,950,400 | 19.90 | 20.00 | 19.84 | 19.92 | 00:00:00 | | 2003-08-28 | 5,430,700 | 19.95 | 20.33 | 19.94 | 20.28 | 00:00:00 | | 2003-08-29 | 4,783,000 | 20.27 | 20.92 | 20.23 | 20.89 | 00:00:00 | | 2003-09-02 | 3,990,200 | 20.95 | 21.09 | 20.79 | 21.03 | 00:00:00 | | 2003-09-03 | 8,815,300 | 21.04 | 21.29 | 20.86 | 21.00 | 00:00:00 | | 2003-09-04 | 26,699,100 | 19.31 | 19.74 | 18.15 | 18.18 | 00:00:00 | | 2003-09-05 | 15,422,800 | 18.10 | 18.49 | 17.89 | 18.26 | 00:00:00 | | 2003-09-08 | 9,640,000 | 18.25 | 18.27 | 17.92 | 17.99 | 00:00:00 | | 2003-09-09 | 7,641,200 | 17.99 | 18.08 | 17.60 | 17.96 | 00:00:00 | | 2003-09-10 | 8,210,200 | 17.96 | 18.22 | 17.81 | 17.86 | 00:00:00 | | 2003-09-11 | 7,480,200 | 17.97 | 18.30 | 17.82 | 18.04 | 00:00:00 | | 2003-09-12 | 4,540,100 | 18.00 | 18.32 | 17.83 | 18.20 | 00:00:00 | | 2003-09-15 | 3,419,700 | 18.28 | 18.35 | 18.02 | 18.05 | 00:00:00 | | 2003-09-16 | 5,067,100 | 18.07 | 18.34 | 17.86 | 18.32 | 00:00:00 | | 2003-09-17 | 6,947,800 | 18.38 | 18.59 | 18.10 | 18.28 | 00:00:00 | | 2003-09-18 | 4,682,200 | 18.20 | 18.43 | 18.14 | 18.35 | 00:00:00 | | 2003-09-19 | 3,528,000 | 18.35 | 18.40 | 18.16 | 18.36 | 00:00:00 | | 2003-09-22 | 5,308,300 | 18.22 | 18.50 | 18.07 | 18.50 | 00:00:00 | | 2003-09-23 | 8,680,900 | 18.95 | 18.95 | 18.15 | 18.30 | 00:00:00 | | 2003-09-24 | 9,667,000 | 18.34 | 18.35 | 17.56 | 17.70 | 00:00:00 | | 2003-09-25 | 5,329,300 | 17.74 | 17.90 | 17.61 | 17.77 | 00:00:00 | | 2003-09-26 | 5,144,600 | 17.55 | 17.96 | 17.55 | 17.87 | 00:00:00 | | 2003-09-29 | 5,487,000 | 17.98 | 17.98 | 17.40 | 17.51 | 00:00:00 | | 2003-09-30 | 9,433,300 | 17.37 | 17.39 | 16.99 | 17.12 | 00:00:00 | | 2003-10-01 | 9,235,500 | 17.12 | 17.77 | 17.04 | 17.63 | 00:00:00 | | 2003-10-02 | 7,341,300 | 17.72 | 18.23 | 17.67 | 18.05 | 00:00:00 | | 2003-10-03 | 6,511,200 | 18.30 | 18.38 | 17.97 | 18.20 | 00:00:00 | | 2003-10-06 | 3,695,200 | 18.05 | 18.43 | 18.05 | 18.33 | 00:00:00 | | 2003-10-07 | 4,415,100 | 18.23 | 18.50 | 18.14 | 18.38 | 00:00:00 | | 2003-10-08 | 4,545,400 | 18.45 | 18.46 | 18.10 | 18.19 | 00:00:00 | | 2003-10-09 | 14,700,400 | 18.98 | 19.25 | 18.80 | 19.15 | 00:00:00 | | 2003-10-10 | 4,914,200 | 19.15 | 19.44 | 19.04 | 19.11 | 00:00:00 | | 2003-10-13 | 3,784,700 | 19.39 | 19.64 | 19.25 | 19.50 | 00:00:00 | | 2003-10-14 | 3,235,500 | 19.45 | 19.79 | 19.37 | 19.77 | 00:00:00 | | 2003-10-15 | 2,765,700 | 19.94 | 19.94 | 19.50 | 19.68 | 00:00:00 | | 2003-10-16 | 2,982,400 | 19.65 | 19.70 | 19.00 | 19.56 | 00:00:00 | | 2003-10-17 | 4,063,400 | 19.45 | 19.69 | 19.08 | 19.12 | 00:00:00 | | 2003-10-20 | 6,072,500 | 19.15 | 19.30 | 18.90 | 18.99 | 00:00:00 | | 2003-10-21 | 7,260,600 | 19.00 | 19.00 | 18.56 | 18.61 | 00:00:00 | | 2003-10-22 | 7,637,500 | 18.61 | 18.61 | 18.02 | 18.34 | 00:00:00 | | 2003-10-23 | 4,400,400 | 18.34 | 18.50 | 18.04 | 18.27 | 00:00:00 | | 2003-10-24 | 3,984,100 | 18.28 | 18.28 | 17.80 | 18.15 | 00:00:00 | | 2003-10-27 | 4,178,600 | 18.16 | 18.34 | 18.00 | 18.08 | 00:00:00 | | 2003-10-28 | 3,920,400 | 18.20 | 18.63 | 18.15 | 18.54 | 00:00:00 | | 2003-10-29 | 5,190,800 | 18.48 | 18.78 | 18.37 | 18.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
