|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,913,300 | 44.38 | 44.69 | 41.81 | 43.13 | 00:00:00 | | 2000-01-04 | 2,473,600 | 42.88 | 42.88 | 41.44 | 41.56 | 00:00:00 | | 2000-01-05 | 4,489,700 | 40.00 | 40.00 | 39.13 | 39.75 | 00:00:00 | | 2000-01-06 | 5,457,500 | 43.88 | 45.00 | 43.00 | 44.44 | 00:00:00 | | 2000-01-07 | 3,581,300 | 45.06 | 46.75 | 44.50 | 46.56 | 00:00:00 | | 2000-01-10 | 3,890,600 | 47.44 | 48.00 | 47.00 | 47.75 | 00:00:00 | | 2000-01-11 | 4,719,200 | 48.00 | 49.88 | 48.00 | 49.44 | 00:00:00 | | 2000-01-12 | 4,205,300 | 49.25 | 50.31 | 48.31 | 49.94 | 00:00:00 | | 2000-01-13 | 3,076,600 | 49.38 | 49.63 | 48.31 | 49.19 | 00:00:00 | | 2000-01-14 | 2,292,000 | 48.56 | 48.75 | 47.69 | 47.81 | 00:00:00 | | 2000-01-18 | 2,393,800 | 47.25 | 47.88 | 46.94 | 47.81 | 00:00:00 | | 2000-01-19 | 2,733,400 | 47.63 | 48.25 | 47.44 | 47.81 | 00:00:00 | | 2000-01-20 | 2,090,900 | 47.81 | 47.81 | 46.38 | 47.00 | 00:00:00 | | 2000-01-21 | 2,089,100 | 46.75 | 46.94 | 45.06 | 45.13 | 00:00:00 | | 2000-01-24 | 2,474,100 | 45.19 | 45.50 | 42.31 | 42.56 | 00:00:00 | | 2000-01-25 | 2,819,200 | 43.13 | 44.44 | 43.00 | 44.31 | 00:00:00 | | 2000-01-26 | 2,450,300 | 44.19 | 45.94 | 43.75 | 45.13 | 00:00:00 | | 2000-01-27 | 2,130,300 | 46.00 | 46.19 | 44.13 | 45.00 | 00:00:00 | | 2000-01-28 | 2,670,300 | 44.44 | 45.31 | 43.44 | 43.50 | 00:00:00 | | 2000-01-31 | 2,558,000 | 43.63 | 44.94 | 42.75 | 44.69 | 00:00:00 | | 2000-02-01 | 2,415,900 | 44.94 | 46.63 | 44.88 | 46.00 | 00:00:00 | | 2000-02-02 | 1,653,000 | 45.63 | 47.44 | 44.94 | 46.81 | 00:00:00 | | 2000-02-03 | 8,404,200 | 49.88 | 53.50 | 49.69 | 52.88 | 00:00:00 | | 2000-02-04 | 5,121,400 | 53.06 | 53.75 | 51.56 | 51.69 | 00:00:00 | | 2000-02-07 | 3,890,500 | 50.13 | 50.81 | 48.25 | 50.00 | 00:00:00 | | 2000-02-08 | 2,554,200 | 50.44 | 50.50 | 49.63 | 50.06 | 00:00:00 | | 2000-02-09 | 1,888,300 | 49.81 | 50.19 | 49.19 | 49.19 | 00:00:00 | | 2000-02-10 | 1,661,700 | 49.44 | 49.88 | 48.38 | 49.00 | 00:00:00 | | 2000-02-11 | 1,273,300 | 48.25 | 48.94 | 47.63 | 48.56 | 00:00:00 | | 2000-02-14 | 1,532,200 | 48.63 | 50.25 | 48.56 | 50.13 | 00:00:00 | | 2000-02-15 | 1,980,800 | 50.25 | 50.81 | 49.69 | 50.69 | 00:00:00 | | 2000-02-16 | 2,852,000 | 49.69 | 49.69 | 48.44 | 49.00 | 00:00:00 | | 2000-02-17 | 5,680,500 | 49.19 | 49.25 | 41.06 | 42.13 | 00:00:00 | | 2000-02-18 | 7,832,500 | 42.13 | 43.44 | 41.06 | 43.00 | 00:00:00 | | 2000-02-22 | 3,171,600 | 43.13 | 44.88 | 43.06 | 44.69 | 00:00:00 | | 2000-02-23 | 3,263,400 | 44.19 | 44.25 | 42.88 | 42.94 | 00:00:00 | | 2000-02-24 | 5,459,800 | 42.81 | 42.94 | 41.56 | 42.94 | 00:00:00 | | 2000-02-25 | 4,507,500 | 44.81 | 47.69 | 44.31 | 46.81 | 00:00:00 | | 2000-02-28 | 2,132,700 | 46.44 | 46.94 | 45.63 | 46.13 | 00:00:00 | | 2000-02-29 | 2,152,700 | 46.56 | 48.38 | 46.13 | 48.31 | 00:00:00 | | 2000-03-01 | 1,572,800 | 47.81 | 47.88 | 46.25 | 47.88 | 00:00:00 | | 2000-03-02 | 6,740,500 | 42.56 | 45.06 | 41.75 | 44.25 | 00:00:00 | | 2000-03-03 | 2,650,200 | 44.88 | 46.13 | 44.13 | 45.50 | 00:00:00 | | 2000-03-06 | 1,572,800 | 45.50 | 45.50 | 44.50 | 45.00 | 00:00:00 | | 2000-03-07 | 3,112,200 | 44.75 | 45.31 | 42.25 | 43.00 | 00:00:00 | | 2000-03-08 | 2,308,600 | 42.75 | 44.56 | 41.50 | 43.94 | 00:00:00 | | 2000-03-09 | 1,993,000 | 43.25 | 45.63 | 42.63 | 45.63 | 00:00:00 | | 2000-03-10 | 2,285,800 | 44.88 | 46.81 | 44.50 | 46.13 | 00:00:00 | | 2000-03-13 | 994,200 | 45.63 | 45.94 | 45.25 | 45.94 | 00:00:00 | | 2000-03-14 | 1,768,800 | 44.50 | 44.81 | 43.75 | 43.94 | 00:00:00 | | 2000-03-15 | 3,674,800 | 44.00 | 45.88 | 43.56 | 45.00 | 00:00:00 | | 2000-03-16 | 3,354,200 | 45.50 | 49.00 | 45.50 | 48.75 | 00:00:00 | | 2000-03-17 | 2,710,800 | 48.31 | 48.44 | 46.44 | 46.44 | 00:00:00 | | 2000-03-20 | 2,358,900 | 46.94 | 48.38 | 46.56 | 47.69 | 00:00:00 | | 2000-03-21 | 3,143,900 | 48.31 | 50.06 | 48.13 | 49.25 | 00:00:00 | | 2000-03-22 | 2,511,700 | 48.88 | 48.88 | 46.88 | 47.38 | 00:00:00 | | 2000-03-23 | 2,490,200 | 46.81 | 48.06 | 44.69 | 47.81 | 00:00:00 | | 2000-03-24 | 1,783,100 | 47.81 | 47.81 | 46.44 | 46.75 | 00:00:00 | | 2000-03-27 | 1,545,200 | 46.81 | 47.25 | 45.88 | 46.38 | 00:00:00 | | 2000-03-28 | 1,284,100 | 46.00 | 47.75 | 45.75 | 46.06 | 00:00:00 | | 2000-03-29 | 2,562,300 | 47.13 | 49.38 | 46.94 | 48.94 | 00:00:00 | | 2000-03-30 | 2,671,100 | 48.94 | 50.00 | 48.56 | 50.00 | 00:00:00 | | 2000-03-31 | 2,634,200 | 49.94 | 50.19 | 47.94 | 49.81 | 00:00:00 | | 2000-04-03 | 2,693,800 | 48.50 | 50.81 | 48.13 | 50.00 | 00:00:00 | | 2000-04-04 | 5,303,900 | 50.63 | 53.13 | 48.50 | 51.05 | 00:00:00 | | 2000-04-05 | 4,827,500 | 51.00 | 51.81 | 43.00 | 43.38 | 00:00:00 | | 2000-04-06 | 11,991,900 | 42.50 | 44.75 | 42.50 | 44.06 | 00:00:00 | | 2000-04-07 | 4,822,000 | 43.81 | 45.69 | 43.31 | 45.63 | 00:00:00 | | 2000-04-10 | 3,831,400 | 45.00 | 46.69 | 44.44 | 44.88 | 00:00:00 | | 2000-04-11 | 3,220,200 | 43.50 | 44.31 | 43.13 | 43.50 | 00:00:00 | | 2000-04-12 | 3,645,000 | 44.00 | 45.19 | 43.75 | 43.88 | 00:00:00 | | 2000-04-13 | 3,768,900 | 43.63 | 43.63 | 41.50 | 41.69 | 00:00:00 | | 2000-04-14 | 5,345,900 | 40.25 | 41.00 | 37.06 | 38.88 | 00:00:00 | | 2000-04-17 | 4,205,800 | 37.31 | 39.25 | 36.88 | 39.00 | 00:00:00 | | 2000-04-18 | 3,761,400 | 37.63 | 38.06 | 36.94 | 37.25 | 00:00:00 | | 2000-04-19 | 3,847,000 | 38.38 | 40.13 | 37.81 | 39.25 | 00:00:00 | | 2000-04-20 | 2,253,300 | 38.75 | 39.44 | 37.56 | 38.75 | 00:00:00 | | 2000-04-24 | 1,912,500 | 38.38 | 39.75 | 38.19 | 39.50 | 00:00:00 | | 2000-04-25 | 3,559,800 | 39.00 | 39.50 | 38.56 | 38.63 | 00:00:00 | | 2000-04-26 | 4,780,300 | 38.50 | 39.56 | 37.25 | 39.38 | 00:00:00 | | 2000-04-27 | 4,838,000 | 39.00 | 39.00 | 36.56 | 36.88 | 00:00:00 | | 2000-04-28 | 4,550,200 | 36.75 | 36.88 | 35.00 | 36.75 | 00:00:00 | | 2000-05-01 | 4,370,900 | 38.50 | 38.94 | 37.13 | 38.06 | 00:00:00 | | 2000-05-02 | 4,581,600 | 37.00 | 39.81 | 36.75 | 39.00 | 00:00:00 | | 2000-05-03 | 3,170,300 | 37.75 | 38.00 | 36.75 | 36.75 | 00:00:00 | | 2000-05-04 | 12,971,100 | 35.00 | 36.00 | 34.00 | 36.00 | 00:00:00 | | 2000-05-05 | 3,753,000 | 35.50 | 35.50 | 34.06 | 34.44 | 00:00:00 | | 2000-05-08 | 4,440,800 | 34.19 | 34.25 | 32.88 | 33.25 | 00:00:00 | | 2000-05-09 | 2,848,400 | 33.50 | 34.88 | 33.50 | 34.00 | 00:00:00 | | 2000-05-10 | 4,264,100 | 33.75 | 33.94 | 32.81 | 33.13 | 00:00:00 | | 2000-05-11 | 6,073,800 | 34.00 | 35.38 | 34.00 | 35.31 | 00:00:00 | | 2000-05-12 | 4,012,200 | 36.00 | 36.63 | 35.88 | 36.09 | 00:00:00 | | 2000-05-15 | 3,405,800 | 36.38 | 36.75 | 35.94 | 36.25 | 00:00:00 | | 2000-05-16 | 2,396,600 | 37.19 | 37.19 | 36.00 | 36.63 | 00:00:00 | | 2000-05-17 | 2,380,300 | 36.19 | 37.88 | 36.00 | 37.00 | 00:00:00 | | 2000-05-18 | 1,711,900 | 37.13 | 37.31 | 36.31 | 36.94 | 00:00:00 | | 2000-05-19 | 3,155,300 | 36.00 | 36.88 | 35.63 | 36.44 | 00:00:00 | | 2000-05-22 | 2,255,500 | 36.50 | 36.50 | 34.81 | 35.00 | 00:00:00 | | 2000-05-23 | 2,691,100 | 35.13 | 35.50 | 34.75 | 35.06 | 00:00:00 | | 2000-05-24 | 2,240,500 | 34.50 | 34.81 | 32.75 | 33.75 | 00:00:00 | | 2000-05-25 | 2,493,800 | 33.75 | 34.44 | 33.44 | 34.38 | 00:00:00 | | 2000-05-26 | 1,699,400 | 34.13 | 34.56 | 33.94 | 34.50 | 00:00:00 | | 2000-05-30 | 1,761,100 | 34.00 | 34.63 | 33.88 | 34.44 | 00:00:00 | | 2000-05-31 | 2,224,400 | 34.38 | 35.88 | 34.13 | 35.06 | 00:00:00 | | 2000-06-01 | 5,399,400 | 34.31 | 35.50 | 34.13 | 34.69 | 00:00:00 | | 2000-06-02 | 4,753,300 | 35.50 | 35.50 | 33.81 | 34.25 | 00:00:00 | | 2000-06-05 | 4,616,300 | 34.75 | 35.00 | 34.25 | 34.69 | 00:00:00 | | 2000-06-06 | 3,846,700 | 34.56 | 35.31 | 34.19 | 34.38 | 00:00:00 | | 2000-06-07 | 2,004,700 | 34.13 | 35.06 | 34.13 | 34.50 | 00:00:00 | | 2000-06-08 | 2,671,900 | 34.50 | 34.50 | 33.38 | 33.44 | 00:00:00 | | 2000-06-09 | 2,688,400 | 33.50 | 33.88 | 32.94 | 33.06 | 00:00:00 | | 2000-06-12 | 2,584,400 | 33.19 | 33.25 | 32.06 | 32.25 | 00:00:00 | | 2000-06-13 | 5,130,900 | 32.44 | 32.50 | 31.06 | 31.37 | 00:00:00 | | 2000-06-14 | 5,250,500 | 31.37 | 32.81 | 31.06 | 32.38 | 00:00:00 | | 2000-06-15 | 4,429,700 | 32.31 | 33.31 | 31.50 | 31.87 | 00:00:00 | | 2000-06-16 | 3,925,000 | 31.00 | 31.44 | 30.75 | 30.87 | 00:00:00 | | 2000-06-19 | 3,536,400 | 31.06 | 31.19 | 30.12 | 30.69 | 00:00:00 | | 2000-06-20 | 4,605,900 | 30.00 | 30.44 | 29.75 | 30.12 | 00:00:00 | | 2000-06-21 | 5,262,300 | 29.81 | 30.00 | 28.00 | 29.62 | 00:00:00 | | 2000-06-22 | 3,261,100 | 29.62 | 29.69 | 28.87 | 28.94 | 00:00:00 | | 2000-06-23 | 1,956,400 | 29.00 | 29.00 | 28.50 | 28.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
