|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 5,190,800 | 18.48 | 18.78 | 18.37 | 18.73 | 00:00:00 | | 2003-10-30 | 5,120,500 | 18.73 | 19.04 | 18.73 | 18.90 | 00:00:00 | | 2003-10-31 | 5,663,100 | 19.00 | 19.25 | 18.96 | 19.08 | 00:00:00 | | 2003-11-03 | 4,639,700 | 19.08 | 19.29 | 18.90 | 18.99 | 00:00:00 | | 2003-11-04 | 3,595,300 | 18.99 | 19.02 | 18.73 | 18.86 | 00:00:00 | | 2003-11-05 | 6,928,000 | 18.72 | 18.79 | 18.38 | 18.71 | 00:00:00 | | 2003-11-06 | 17,984,500 | 19.96 | 20.68 | 19.04 | 20.28 | 00:00:00 | | 2003-11-07 | 5,734,100 | 20.28 | 20.65 | 20.10 | 20.60 | 00:00:00 | | 2003-11-10 | 5,563,900 | 20.61 | 20.84 | 20.54 | 20.73 | 00:00:00 | | 2003-11-11 | 6,979,900 | 21.10 | 21.16 | 20.80 | 21.03 | 00:00:00 | | 2003-11-12 | 7,477,100 | 21.12 | 21.78 | 21.08 | 21.70 | 00:00:00 | | 2003-11-13 | 4,323,900 | 21.22 | 21.70 | 21.22 | 21.33 | 00:00:00 | | 2003-11-14 | 8,241,600 | 21.25 | 21.99 | 21.25 | 21.57 | 00:00:00 | | 2003-11-17 | 6,119,900 | 21.55 | 21.60 | 21.01 | 21.16 | 00:00:00 | | 2003-11-18 | 5,362,900 | 21.16 | 21.27 | 20.76 | 20.83 | 00:00:00 | | 2003-11-19 | 3,144,700 | 20.81 | 21.03 | 20.71 | 20.93 | 00:00:00 | | 2003-11-20 | 4,346,500 | 20.70 | 21.29 | 20.70 | 20.99 | 00:00:00 | | 2003-11-21 | 7,626,700 | 21.36 | 21.36 | 20.75 | 20.84 | 00:00:00 | | 2003-11-24 | 7,592,500 | 20.98 | 21.57 | 20.92 | 21.30 | 00:00:00 | | 2003-11-25 | 10,098,700 | 21.40 | 22.01 | 21.30 | 21.90 | 00:00:00 | | 2003-11-26 | 3,576,500 | 22.01 | 22.01 | 21.30 | 21.61 | 00:00:00 | | 2003-11-28 | 2,052,400 | 21.45 | 21.60 | 21.35 | 21.50 | 00:00:00 | | 2003-12-01 | 6,143,200 | 21.68 | 21.68 | 21.24 | 21.54 | 00:00:00 | | 2003-12-02 | 5,424,900 | 21.40 | 21.61 | 21.24 | 21.28 | 00:00:00 | | 2003-12-03 | 4,673,900 | 21.20 | 21.51 | 21.13 | 21.18 | 00:00:00 | | 2003-12-04 | 5,513,000 | 21.45 | 21.66 | 20.74 | 21.12 | 00:00:00 | | 2003-12-05 | 5,090,000 | 20.72 | 21.42 | 20.72 | 20.95 | 00:00:00 | | 2003-12-08 | 2,063,000 | 20.97 | 21.16 | 20.71 | 20.94 | 00:00:00 | | 2003-12-09 | 2,899,500 | 20.93 | 21.14 | 20.75 | 20.78 | 00:00:00 | | 2003-12-10 | 2,833,500 | 20.78 | 20.91 | 20.50 | 20.67 | 00:00:00 | | 2003-12-11 | 3,287,000 | 20.61 | 21.14 | 20.61 | 21.06 | 00:00:00 | | 2003-12-12 | 3,033,300 | 21.04 | 21.05 | 20.65 | 20.92 | 00:00:00 | | 2003-12-15 | 5,304,500 | 21.37 | 21.40 | 21.02 | 21.12 | 00:00:00 | | 2003-12-16 | 7,606,700 | 21.13 | 21.60 | 20.92 | 21.44 | 00:00:00 | | 2003-12-17 | 6,788,500 | 21.52 | 22.08 | 21.31 | 22.05 | 00:00:00 | | 2003-12-18 | 5,093,500 | 22.05 | 22.55 | 22.05 | 22.50 | 00:00:00 | | 2003-12-19 | 5,658,300 | 22.50 | 22.79 | 22.30 | 22.67 | 00:00:00 | | 2003-12-22 | 5,577,200 | 22.50 | 23.20 | 22.45 | 23.00 | 00:00:00 | | 2003-12-23 | 3,497,000 | 23.00 | 23.47 | 22.85 | 23.19 | 00:00:00 | | 2003-12-24 | 792,800 | 23.00 | 23.14 | 22.86 | 22.91 | 00:00:00 | | 2003-12-26 | 733,200 | 22.88 | 23.20 | 22.88 | 22.96 | 00:00:00 | | 2003-12-29 | 2,158,500 | 22.97 | 23.20 | 22.88 | 23.16 | 00:00:00 | | 2003-12-30 | 3,625,100 | 23.16 | 23.26 | 22.88 | 23.24 | 00:00:00 | | 2003-12-31 | 2,070,500 | 23.24 | 23.43 | 23.01 | 23.21 | 00:00:00 | | 2004-01-02 | 3,354,900 | 23.23 | 23.36 | 22.43 | 22.53 | 00:00:00 | | 2004-01-05 | 5,937,300 | 22.62 | 22.80 | 22.12 | 22.61 | 00:00:00 | | 2004-01-06 | 4,761,300 | 22.60 | 23.24 | 22.53 | 23.10 | 00:00:00 | | 2004-01-07 | 6,511,900 | 23.00 | 23.28 | 22.78 | 23.00 | 00:00:00 | | 2004-01-08 | 33,609,600 | 22.00 | 22.00 | 19.55 | 20.00 | 00:00:00 | | 2004-01-09 | 8,657,500 | 20.00 | 20.23 | 19.83 | 19.85 | 00:00:00 | | 2004-01-12 | 4,892,200 | 19.86 | 20.00 | 19.71 | 19.85 | 00:00:00 | | 2004-01-13 | 4,349,700 | 19.95 | 19.97 | 19.65 | 19.86 | 00:00:00 | | 2004-01-14 | 7,411,600 | 19.96 | 20.47 | 19.95 | 20.45 | 00:00:00 | | 2004-01-15 | 4,119,700 | 20.41 | 20.60 | 20.05 | 20.40 | 00:00:00 | | 2004-01-16 | 3,442,600 | 20.50 | 20.59 | 20.30 | 20.45 | 00:00:00 | | 2004-01-20 | 5,242,300 | 20.50 | 20.63 | 19.98 | 20.00 | 00:00:00 | | 2004-01-21 | 7,129,400 | 20.10 | 20.16 | 19.66 | 19.74 | 00:00:00 | | 2004-01-22 | 4,646,300 | 19.82 | 20.14 | 19.82 | 20.04 | 00:00:00 | | 2004-01-23 | 6,171,500 | 20.00 | 20.04 | 19.64 | 19.71 | 00:00:00 | | 2004-01-26 | 6,691,100 | 19.78 | 19.78 | 19.41 | 19.57 | 00:00:00 | | 2004-01-27 | 11,712,900 | 19.58 | 19.58 | 18.75 | 18.91 | 00:00:00 | | 2004-01-28 | 15,816,100 | 18.86 | 18.99 | 18.35 | 18.44 | 00:00:00 | | 2004-01-29 | 7,258,300 | 18.52 | 18.71 | 18.15 | 18.40 | 00:00:00 | | 2004-01-30 | 6,202,700 | 18.25 | 18.76 | 18.24 | 18.58 | 00:00:00 | | 2004-02-02 | 8,146,900 | 18.78 | 19.05 | 18.75 | 18.90 | 00:00:00 | | 2004-02-03 | 8,759,200 | 18.95 | 19.30 | 18.92 | 19.20 | 00:00:00 | | 2004-02-04 | 10,513,700 | 19.45 | 19.55 | 18.87 | 18.90 | 00:00:00 | | 2004-02-05 | 16,490,200 | 20.40 | 20.79 | 20.15 | 20.59 | 00:00:00 | | 2004-02-06 | 6,555,100 | 20.51 | 20.74 | 20.20 | 20.22 | 00:00:00 | | 2004-02-09 | 5,067,400 | 20.25 | 20.38 | 20.08 | 20.12 | 00:00:00 | | 2004-02-10 | 5,655,300 | 20.12 | 20.25 | 19.97 | 20.07 | 00:00:00 | | 2004-02-11 | 4,946,900 | 20.08 | 20.49 | 20.05 | 20.38 | 00:00:00 | | 2004-02-12 | 4,245,800 | 20.38 | 20.53 | 20.14 | 20.25 | 00:00:00 | | 2004-02-13 | 4,279,800 | 20.28 | 20.40 | 20.14 | 20.20 | 00:00:00 | | 2004-02-17 | 3,625,400 | 20.35 | 20.65 | 20.35 | 20.59 | 00:00:00 | | 2004-02-18 | 5,862,300 | 20.90 | 21.12 | 20.65 | 20.80 | 00:00:00 | | 2004-02-19 | 4,182,000 | 20.90 | 21.09 | 20.50 | 20.57 | 00:00:00 | | 2004-02-20 | 2,963,300 | 20.72 | 20.72 | 20.40 | 20.48 | 00:00:00 | | 2004-02-23 | 3,609,300 | 20.52 | 20.63 | 20.45 | 20.45 | 00:00:00 | | 2004-02-24 | 3,515,500 | 20.40 | 20.56 | 20.28 | 20.35 | 00:00:00 | | 2004-02-25 | 4,711,700 | 20.37 | 21.10 | 20.35 | 21.05 | 00:00:00 | | 2004-02-26 | 4,624,200 | 20.80 | 21.18 | 20.70 | 21.08 | 00:00:00 | | 2004-02-27 | 8,401,900 | 21.09 | 21.58 | 20.78 | 20.80 | 00:00:00 | | 2004-03-01 | 6,638,600 | 20.95 | 21.10 | 20.53 | 20.72 | 00:00:00 | | 2004-03-02 | 4,470,000 | 20.78 | 21.00 | 20.47 | 20.78 | 00:00:00 | | 2004-03-03 | 4,093,800 | 20.77 | 21.20 | 20.56 | 21.07 | 00:00:00 | | 2004-03-04 | 7,333,200 | 21.15 | 21.58 | 20.83 | 21.52 | 00:00:00 | | 2004-03-05 | 6,740,200 | 21.17 | 21.80 | 21.13 | 21.62 | 00:00:00 | | 2004-03-08 | 4,358,000 | 21.52 | 21.70 | 21.40 | 21.49 | 00:00:00 | | 2004-03-09 | 3,240,500 | 21.50 | 21.59 | 21.18 | 21.24 | 00:00:00 | | 2004-03-10 | 2,961,100 | 21.12 | 21.22 | 20.71 | 20.76 | 00:00:00 | | 2004-03-11 | 2,724,400 | 20.70 | 21.05 | 20.51 | 20.58 | 00:00:00 | | 2004-03-12 | 2,645,200 | 20.68 | 21.01 | 20.60 | 20.98 | 00:00:00 | | 2004-03-15 | 3,077,000 | 20.95 | 20.95 | 20.52 | 20.53 | 00:00:00 | | 2004-03-16 | 2,474,000 | 20.75 | 20.81 | 20.51 | 20.53 | 00:00:00 | | 2004-03-17 | 1,977,200 | 20.55 | 20.74 | 20.51 | 20.60 | 00:00:00 | | 2004-03-18 | 2,422,800 | 20.55 | 21.11 | 20.53 | 20.87 | 00:00:00 | | 2004-03-19 | 2,207,900 | 20.77 | 20.90 | 20.57 | 20.63 | 00:00:00 | | 2004-03-22 | 3,645,000 | 20.64 | 20.90 | 20.39 | 20.46 | 00:00:00 | | 2004-03-23 | 2,506,700 | 20.50 | 20.66 | 20.30 | 20.37 | 00:00:00 | | 2004-03-24 | 2,255,500 | 20.40 | 20.69 | 20.40 | 20.56 | 00:00:00 | | 2004-03-25 | 3,422,600 | 20.56 | 21.04 | 20.50 | 21.02 | 00:00:00 | | 2004-03-26 | 2,989,500 | 21.00 | 21.25 | 20.95 | 21.08 | 00:00:00 | | 2004-03-29 | 3,738,200 | 21.14 | 21.48 | 21.08 | 21.44 | 00:00:00 | | 2004-03-30 | 3,252,100 | 21.44 | 21.60 | 21.26 | 21.53 | 00:00:00 | | 2004-03-31 | 4,346,500 | 21.58 | 21.98 | 21.55 | 21.92 | 00:00:00 | | 2004-04-01 | 6,922,300 | 21.99 | 22.16 | 21.76 | 21.80 | 00:00:00 | | 2004-04-02 | 4,089,100 | 21.90 | 22.13 | 21.90 | 22.02 | 00:00:00 | | 2004-04-05 | 3,637,500 | 22.02 | 22.30 | 21.91 | 22.22 | 00:00:00 | | 2004-04-06 | 3,882,800 | 22.05 | 22.54 | 22.02 | 22.50 | 00:00:00 | | 2004-04-07 | 4,007,500 | 22.35 | 22.43 | 22.14 | 22.33 | 00:00:00 | | 2004-04-08 | 5,316,800 | 22.34 | 22.39 | 21.64 | 21.81 | 00:00:00 | | 2004-04-12 | 3,991,800 | 22.00 | 22.25 | 21.85 | 22.23 | 00:00:00 | | 2004-04-13 | 3,068,800 | 22.33 | 22.34 | 21.82 | 21.87 | 00:00:00 | | 2004-04-14 | 3,517,700 | 21.70 | 22.00 | 21.65 | 21.70 | 00:00:00 | | 2004-04-15 | 2,240,400 | 21.80 | 22.03 | 21.72 | 21.91 | 00:00:00 | | 2004-04-16 | 2,395,600 | 22.30 | 22.30 | 22.01 | 22.16 | 00:00:00 | | 2004-04-19 | 3,109,300 | 22.10 | 22.24 | 21.83 | 21.87 | 00:00:00 | | 2004-04-20 | 2,444,800 | 21.98 | 22.32 | 21.76 | 21.77 | 00:00:00 | | 2004-04-21 | 2,802,500 | 21.87 | 22.17 | 21.77 | 22.17 | 00:00:00 | | 2004-04-22 | 6,078,900 | 22.17 | 22.74 | 22.17 | 22.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
