Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne GPS.US
21.60-0.16(-0.74%)(czas lokalny: 17.05.2024 16:00)Gap, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 21.86 | 21.95 | 21.56 | 21.60 | 3 785 625 | 0 |
16.05.2024 | 21.78 | 21.99 | 21.47 | 21.76 | 4 733 736 | 0 |
15.05.2024 | 21.71 | 22.15 | 21.59 | 21.94 | 5 494 000 | 0 |
14.05.2024 | 22.51 | 22.76 | 21.51 | 21.52 | 7 557 344 | 0 |
13.05.2024 | 22.97 | 23.08 | 22.03 | 22.26 | 6 168 519 | 0 |
10.05.2024 | 23.27 | 23.71 | 22.75 | 22.76 | 5 766 852 | 0 |
09.05.2024 | 22.25 | 23.10 | 22.25 | 23.09 | 4 930 745 | 0 |
08.05.2024 | 22.11 | 22.45 | 21.98 | 22.41 | 5 157 576 | 0 |
07.05.2024 | 23.04 | 23.14 | 22.05 | 22.11 | 7 400 347 | 0 |
06.05.2024 | 21.76 | 22.30 | 21.61 | 22.21 | 6 200 280 | 0 |
03.05.2024 | 20.94 | 21.66 | 20.91 | 21.59 | 5 542 619 | 0 |
02.05.2024 | 20.21 | 20.85 | 19.95 | 20.79 | 6 888 441 | 0 |
01.05.2024 | 20.34 | 20.52 | 19.81 | 19.83 | 8 462 581 | 0 |
30.04.2024 | 21.09 | 21.41 | 20.44 | 20.52 | 7 782 123 | 0 |
29.04.2024 | 21.15 | 21.52 | 20.93 | 21.25 | 9 583 208 | 0 |
26.04.2024 | 20.19 | 21.36 | 20.06 | 21.35 | 8 784 601 | 0 |
25.04.2024 | 20.00 | 20.33 | 19.65 | 20.22 | 5 852 050 | 0 |
24.04.2024 | 20.97 | 21.13 | 20.03 | 20.11 | 7 266 732 | 0 |
23.04.2024 | 20.91 | 21.23 | 20.67 | 20.91 | 5 763 901 | 0 |
22.04.2024 | 21.09 | 21.23 | 20.47 | 20.75 | 5 771 220 | 0 |
19.04.2024 | 20.95 | 21.05 | 20.56 | 20.76 | 5 390 441 | 0 |
18.04.2024 | 21.28 | 21.70 | 20.91 | 21.03 | 5 648 103 | 0 |
17.04.2024 | 21.29 | 21.44 | 20.68 | 21.20 | 6 729 097 | 0 |
16.04.2024 | 21.59 | 21.62 | 20.34 | 20.98 | 11 614 702 | 0 |
15.04.2024 | 22.84 | 22.88 | 21.76 | 21.88 | 7 598 531 | 0 |
12.04.2024 | 23.13 | 23.39 | 22.37 | 22.50 | 7 018 988 | 0 |
11.04.2024 | 22.83 | 23.73 | 22.67 | 23.39 | 7 426 111 | 0 |
10.04.2024 | 22.83 | 23.32 | 22.65 | 23.13 | 8 079 009 | 0 |
09.04.2024 | 23.58 | 23.78 | 23.07 | 23.14 | 7 379 242 | 0 |
08.04.2024 | 24.31 | 24.47 | 23.47 | 23.48 | 6 684 368 | 0 |
05.04.2024 | 24.66 | 24.94 | 24.15 | 24.25 | 6 859 808 | 0 |
04.04.2024 | 26.11 | 26.20 | 24.66 | 24.69 | 7 842 296 | 0 |
03.04.2024 | 26.47 | 26.59 | 25.86 | 25.88 | 8 810 590 | 0 |
02.04.2024 | 26.71 | 26.75 | 26.04 | 26.61 | 7 433 693 | 0 |
01.04.2024 | 27.45 | 27.86 | 27.23 | 27.25 | 6 321 808 | 0 |
28.03.2024 | 27.37 | 27.55 | 27.55 | 27.55 | 5 557 247 | 0 |
27.03.2024 | 27.81 | 27.81 | 27.12 | 27.29 | 7 432 531 | 0 |
26.03.2024 | 28.26 | 28.34 | 27.63 | 27.72 | 8 077 058 | 0 |
25.03.2024 | 28.15 | 28.37 | 27.57 | 27.91 | 9 693 653 | 0 |
22.03.2024 | 28.38 | 28.55 | 27.76 | 28.08 | 8 841 424 | 0 |
21.03.2024 | 27.16 | 28.59 | 26.98 | 28.48 | 12 858 996 | 0 |
20.03.2024 | 25.32 | 27.01 | 25.23 | 26.99 | 10 956 779 | 0 |
19.03.2024 | 24.40 | 25.43 | 24.09 | 25.40 | 10 920 989 | 0 |
18.03.2024 | 23.70 | 24.80 | 23.60 | 24.69 | 13 182 286 | 0 |
15.03.2024 | 22.90 | 23.88 | 22.90 | 23.59 | 15 404 612 | 0 |
14.03.2024 | 22.92 | 23.01 | 22.27 | 23.00 | 9 480 168 | 0 |
13.03.2024 | 22.91 | 23.30 | 22.62 | 22.92 | 10 886 047 | 0 |
12.03.2024 | 21.79 | 23.11 | 21.62 | 22.71 | 14 177 021 | 0 |
11.03.2024 | 20.77 | 21.95 | 20.47 | 21.64 | 15 794 607 | 0 |
08.03.2024 | 20.81 | 21.01 | 19.48 | 20.92 | 30 869 588 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus