Historical Stock Prices

GPS 
$40.86
*  
0.36
0.87%
Get GPS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading GPS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 41.12 41.28 40.7 40.86 1,694,414
04/23/2015 40.65 41.26 40.65 41.22 1,943,738
04/22/2015 40.77 40.83 40.56 40.7 1,807,970
04/21/2015 40.62 40.75 40.2 40.61 2,556,151
04/20/2015 40.81 40.85 40.33 40.6 3,073,678
04/17/2015 40.8 40.95 40.59 40.63 4,040,057
04/16/2015 41.1 41.29 40.9 40.95 1,524,829
04/15/2015 41.2 41.42 40.99 41.06 2,196,988
04/14/2015 41.16 41.25 40.77 41.15 2,468,674
04/13/2015 41.2 41.29 40.58 41.07 3,575,991
04/10/2015 42 42.15 41.01 41.14 6,075,914
04/09/2015 42.5 42.95 42.09 42.73 3,132,875
04/08/2015 42.8 43.12 42.23 42.41 2,576,074
04/07/2015 42.8 42.912 42.29 42.33 2,506,765
04/06/2015 42.2 43.25 42.14 42.93 3,503,555
04/02/2015 42.64 42.78 42.165 42.52 2,541,412
04/01/2015 43.17 43.29 42.18 42.54 4,081,450
03/31/2015 43.1 43.9 42.95 43.33 2,725,901
03/30/2015 42.96 43.37 42.79 43.13 2,147,706
03/27/2015 42.4 42.87 42.33 42.84 2,614,326
03/26/2015 42.46 42.6 41.96 42.4 2,575,624
03/25/2015 43.13 43.29 42.475 42.5 3,162,886
03/24/2015 43.23 43.74 43.13 43.2 4,738,061
03/23/2015 43 43.785 43 43.45 3,539,964
03/20/2015 42.88 43.42 42.64 43.16 6,628,020
03/19/2015 42 43 42 42.77 5,152,423
03/18/2015 41.13 42.48 40.91 42.33 5,149,588
03/17/2015 41.23 41.38 40.97 41.28 2,267,457
03/16/2015 41.13 41.53 41.01 41.27 3,274,286
03/13/2015 41.42 41.45 40.88 41.13 3,107,988
03/12/2015 40.76 41.48 40.66 41.42 2,999,619
03/11/2015 40.81 41.29 40.59 40.85 3,883,472
03/10/2015 40.66 41.02 40.32 40.87 3,099,950
03/09/2015 40.7 40.94 40.4 40.78 2,896,806
03/06/2015 40.84 41.23 40.6151 40.72 4,575,964
03/05/2015 41.99 42.07 41.27 41.43 3,924,812
03/04/2015 42.15 42.25 41.69 42.03 3,192,667
03/03/2015 42.21 42.3 41.7 41.98 5,637,219
03/02/2015 41.28 41.56 40.97 41.41 5,359,190
02/27/2015 41.4 42.2 41.09 41.6 12,337,480
02/26/2015 40.35 40.51 40.01 40.37 6,009,585
02/25/2015 40.08 40.51 39.91 40.29 6,508,668
02/24/2015 40.25 40.38 39.7 39.95 4,567,324
02/23/2015 41.16 41.26 40.215 40.3 5,800,437
02/20/2015 41.16 41.257 40.74 41 3,624,180
02/19/2015 40.71 41.135 40.71 41.07 3,274,835
02/18/2015 40.92 40.95 40.4 40.65 2,916,709
02/17/2015 41.06 41.19 40.4 40.91 3,962,113
02/13/2015 40.94 41.49 40.88 41.2 3,934,457
02/12/2015 41.52 41.765 41.05 41.57 4,381,793
02/11/2015 40.84 41.48 40.63 41.24 3,974,411
02/10/2015 41.24 41.43 40.36 40.78 6,210,674
02/09/2015 41.48 41.8 41 41.1 3,939,770
02/06/2015 41.81 42.12 41.39 41.79 3,123,112
02/05/2015 42.24 42.44 41.47 41.5 4,481,771
02/04/2015 41.89 42.5 41.83 42.19 2,634,227
02/03/2015 41.51 42.3 41.38 42.2 4,537,957
02/02/2015 41.18 41.37 40.24 41.18 3,621,318
01/30/2015 41.99 42.27 41.15 41.19 4,746,456
01/29/2015 42.27 42.6 41.87 42.3 3,983,017
01/28/2015 42.78 42.92 42.205 42.3 3,154,321
01/27/2015 42.02 42.72 41.87 42.6 2,225,526
01/26/2015 42.08 42.53 41.88 42.37 1,938,050
01/23/2015 42.12 42.49 42.091 42.2 2,238,324
01/22/2015 41.26 42.25 41.2145 42.11 2,476,617
01/21/2015 40.39 41.31 40.32 41.2 3,058,167
01/20/2015 40.7 40.97 39.98 40.42 4,082,237
01/16/2015 40.02 40.52 39.28 40.5 6,189,627
01/15/2015 41.48 41.7 40.26 40.31 4,095,041
01/14/2015 41.11 41.6 40.9 41.29 3,478,096
01/13/2015 42.37 42.78 41.52 41.59 3,368,198
01/12/2015 42.23 42.4 41.98 42.25 2,784,388
01/09/2015 42.98 42.99 41.88 42.02 3,818,601
01/08/2015 43.8 43.85 42.73 43.1 7,772,026
01/07/2015 42.28 43.64 41.91 43.6 5,168,087
01/06/2015 42.13 42.53 41.22 41.59 4,225,233
01/05/2015 42.45 42.66 41.895 42.15 4,200,342
01/02/2015 42.37 42.5 41.815 42.1 3,067,633
12/31/2014 42 42.52 42 42.11 2,782,277
12/30/2014 41.89 42 41.71 41.95 2,246,739
12/29/2014 41.46 42.05 41.43 41.88 2,976,909
12/26/2014 41.73 41.96 41.4 41.42 1,736,275
12/24/2014 41.56 41.82 41.435 41.46 745,399
12/23/2014 41.27 41.799 41.23 41.37 1,973,823
12/22/2014 41.18 41.47 40.81 41.09 2,171,797
12/19/2014 40.96 41.17 40.55 41.02 3,756,560
12/18/2014 41 41.05 40.31 41.01 2,901,855
12/17/2014 40.03 40.49 39.71 40.41 2,352,028
12/16/2014 40.43 40.73 39.9 39.91 3,261,380
12/15/2014 40.04 40.77 39.9 40.48 3,966,311
12/12/2014 39.63 40.36 39.54 39.9 3,070,454
12/11/2014 39.55 40.46 39.52 39.89 3,824,034
12/10/2014 40 40.65 39.14 39.22 4,015,956
12/09/2014 39.65 40.35 39.65 40.22 3,277,807
12/08/2014 40.65 40.8 40.01 40.07 3,483,773
12/05/2014 41.82 41.95 40.34 40.74 6,578,258
12/04/2014 40.5 40.8 40.02 40.56 5,256,329
12/03/2014 39.86 40.775 39.66 40.6 4,286,998
12/02/2014 39.49 40.11 39.42 39.85 3,776,037
12/01/2014 39.29 39.47 38.94 39.43 4,653,835
11/28/2014 39.59 40.33 39.475 39.6 2,577,301
11/26/2014 39.59 39.75 39.25 39.34 2,639,727
11/25/2014 40.34 40.6223 39.4 39.56 5,273,637
11/24/2014 38.45 40.36 38.39 40.21 9,229,739
11/21/2014 38.91 38.91 37.52 38.46 16,541,910
11/20/2014 39.36 40.32 39.36 40.14 6,303,362
11/19/2014 39.42 39.65 39.14 39.54 3,226,029
11/18/2014 39.13 39.5 39.05 39.35 2,412,532
11/17/2014 39.5 39.8 39.23 39.27 3,088,296
11/14/2014 39.1 39.54 39.09 39.51 2,878,268
11/13/2014 39.23 39.4 38.87 39.24 3,781,960
11/12/2014 38.85 39.29 38.67 39.19 3,213,267
11/11/2014 38.58 38.93 38.53 38.82 2,265,619
11/10/2014 38.72 38.95 38.41 38.56 3,196,298
11/07/2014 38.5 39.07 37.95 38.83 5,282,062
11/06/2014 37.34 37.97 37.18 37.9 5,391,797
11/05/2014 37.74 37.74 37.1 37.25 6,247,032
11/04/2014 37.58 37.79 37.27 37.32 4,144,592
11/03/2014 38.03 38.03 37.5 37.67 3,704,002
10/31/2014 38.45 38.59 37.74 37.89 3,273,745
10/30/2014 37.41 38.09 37.27 37.87 3,475,043
10/29/2014 37.27 37.678 37.0201 37.56 5,710,678
10/28/2014 37.37 37.39 37 37.28 3,421,682
10/27/2014 36.77 37.53 36.77 37.47 4,802,105
10/24/2014 36.91 37 36.55 36.89 3,008,048
10/23/2014 37.03 37.56 36.97 37.14 5,693,194
10/22/2014 36.66 37.68 36.49 36.77 9,001,187
10/21/2014 36.63 36.98 36.39 36.64 4,212,007
10/20/2014 35.82 36.33 35.79 36.31 3,960,980
10/17/2014 36.71 36.82 35.61 35.74 5,360,478
10/16/2014 35.86 36.785 35.46 36.49 7,961,665
10/15/2014 36.01 36.6 35.53 35.94 7,324,309
10/14/2014 36.43 36.84 36.2 36.45 6,651,573
10/13/2014 36.25 36.79 36.05 36.05 7,283,919
10/10/2014 36.6 37.16 36.34 36.34 7,205,750
10/09/2014 37.14 37.75 36.44 36.67 31,096,660
10/08/2014 41.27 42.035 41.2 41.9 8,431,321
10/07/2014 40.97 41.5 40.915 41.2 9,798,865
10/06/2014 41.84 41.95 41.19 41.2 5,624,200
10/03/2014 42.15 42.41 41.91 42 5,745,820
10/02/2014 41.52 42.04 41.35 41.93 3,787,044
10/01/2014 41.63 41.895 41.34 41.51 3,588,026
09/30/2014 41.98 41.98 41.5344 41.69 2,266,277
09/29/2014 42.13 42.36 41.74 42.03 4,470,645
09/26/2014 42.42 42.84 42.24 42.43 2,436,963
09/25/2014 42.89 42.89 42.09 42.22 2,985,730
09/24/2014 42.84 43.17 42.38 43.09 3,914,901
09/23/2014 42.9 43.25 42.46 42.74 3,265,029
09/22/2014 43.75 43.8 43.16 43.23 2,038,936
09/19/2014 44.15 44.36 43.81 43.9 3,818,996
09/18/2014 43.83 44.06 43.72 43.84 2,334,651
09/17/2014 44.2 44.25 43.64 43.68 3,084,817
09/16/2014 44 44.37 43.95 44.12 2,716,636
09/15/2014 44.25 44.34 43.99 44.03 2,079,278
09/12/2014 44.44 44.55 44.095 44.29 2,257,474
09/11/2014 43.9 44.66 43.85 44.32 2,725,507
09/10/2014 44.31 44.6 43.9996 44.24 2,465,788
09/09/2014 44.31 44.82 44.2 44.34 3,360,134
09/08/2014 43.98 44.78 43.95 44.4 5,297,043
09/05/2014 44 44.88 43.72 44.65 10,536,150
09/04/2014 46.14 46.845 46.14 46.59 3,935,100
09/03/2014 46.37 46.76 46.25 46.32 3,016,127
09/02/2014 46.31 46.63 46.24 46.41 3,640,751
08/29/2014 46.29 46.33 46 46.15 2,128,765
08/28/2014 45.88 46.58 45.6 46.33 3,008,892
08/27/2014 46.44 46.56 46.05 46.18 2,439,236
08/26/2014 45.68 46.61 45.66 46.27 4,443,281
08/25/2014 45.51 46.24 45.51 45.71 4,052,863
08/22/2014 44.32 45.66 44.3 45.43 8,885,968
08/21/2014 43.31 43.3799 42.76 43.18 5,328,427
08/20/2014 42.72 43.205 42.65 43.11 4,615,927
08/19/2014 42.27 42.74 42.25 42.69 3,781,870
08/18/2014 42.23 42.23 42 42.04 2,486,948
08/15/2014 42.21 42.41 41.63 41.91 2,574,545
08/14/2014 42.15 42.21 41.74 42.14 2,741,089
08/13/2014 42.23 42.29 41.63 42.02 2,852,205
08/12/2014 42.34 42.65 42.12 42.29 1,897,467
08/11/2014 42.55 42.89 42.16 42.29 3,390,178
08/08/2014 41.92 42.75 41.8 42.57 7,965,493
08/07/2014 40.4899 40.7799 40.09 40.2 3,285,044
08/06/2014 39.72 40.705 39.72 40.47 2,698,627
08/05/2014 39.86 40.165 39.545 40.03 3,107,534
08/04/2014 40.09 40.455 40 40.12 3,876,911
08/01/2014 40.08 40.21 39.62 40.03 3,165,423
07/31/2014 40.65 40.815 40.09 40.11 3,666,566
07/30/2014 40.62 41.07 40.55 40.9 3,608,028
07/29/2014 40.29 40.715 40.29 40.4 3,303,557
07/28/2014 39.97 40.35 39.92 40.32 3,493,909
07/25/2014 39.97 40.25 39.85 39.92 2,502,734
07/24/2014 39.88 40.47 39.77 40.16 3,931,714
07/23/2014 39.59 39.96 39.57 39.94 3,077,704
07/22/2014 39.68 39.935 39.45 39.48 2,492,096
07/21/2014 39.81 39.85 39.27 39.43 3,340,545
07/18/2014 39.72 39.96 39.37 39.88 2,456,093
07/17/2014 39.54 40.128 39.49 39.54 4,323,089
07/16/2014 39.57 39.78 38.98 39.76 5,546,809
07/15/2014 40.22 40.26 39.62 39.67 4,038,825
07/14/2014 40.78 40.8 40.15 40.22 3,987,460
07/11/2014 40.4 40.93 40.28 40.65 3,899,524
07/10/2014 40.86 41.21 40.66 40.97 3,586,442
07/09/2014 41.28 41.45 40.945 41.42 3,283,340
07/08/2014 41.49 41.58 40.94 41.25 2,606,787
07/07/2014 41.75 41.88 41.49 41.63 2,004,972
07/03/2014 41.75 42.11 41.73 42 2,830,601
07/02/2014 41.62 41.845 41.53 41.65 2,379,387
07/01/2014 41.55 41.905 41.5 41.66 3,292,890
06/30/2014 41.33 41.65 41.24 41.57 1,952,984
06/27/2014 40.89 41.31 40.89 41.23 2,119,997
06/26/2014 41.53 41.67 40.75 40.98 2,376,199
06/25/2014 41.61 41.78 41.1 41.44 2,122,325
06/24/2014 41.62 42.06 41.36 41.61 2,833,213
06/23/2014 41.71 42.05 41.54 41.79 1,885,637
06/20/2014 41.69 41.97 41.5 41.68 2,897,003
06/19/2014 41.92 41.99 41.41 41.59 2,731,021
06/18/2014 41.9 41.95 41.5 41.75 2,738,796
06/17/2014 41.14 41.51 41.02 41.24 2,076,777
06/16/2014 40.92 41.16 40.79 41.02 1,986,010
06/13/2014 40.66 41.12 40.65 41.1 1,702,716
06/12/2014 40.74 40.92 40.54 40.74 1,804,673
06/11/2014 41.25 41.4501 40.92 40.98 1,730,070
06/10/2014 41.75 41.83 41.28 41.28 2,039,314
06/09/2014 42 42.37 41.63 41.82 2,219,672
06/06/2014 41.55 42.3 41.49 42.06 3,221,715
06/05/2014 41.33 41.33 40.76 41.19 2,298,604
06/04/2014 40.84 41.17 40.54 41.15 4,084,876
06/03/2014 41.42 41.42 40.645 40.72 3,390,339
06/02/2014 41.35 41.61 40.93 41.51 2,705,471
05/30/2014 40.72 41.4 40.71 41.23 2,871,915
05/29/2014 41.04 41.14 40.56 40.86 2,472,091
05/28/2014 40.99 41.12 40.58 40.96 2,711,190
05/27/2014 41.35 41.44 40.91 41 3,294,470
05/23/2014 40.99 41.34 40.0156 41.14 4,126,529
05/22/2014 40.53 41.11 40.48 40.86 2,727,605
05/21/2014 40.39 40.76 40.22 40.56 2,154,258
05/20/2014 41.01 41.01 40.1732 40.29 3,265,091
05/19/2014 41.47 41.47 41.045 41.19 2,246,050
05/16/2014 40.8 41.52 40.67 41.44 3,430,157
05/15/2014 41.04 41.06 40.32 40.72 3,384,256
05/14/2014 41.25 41.6 41.22 41.24 2,880,481
05/13/2014 40.98 41.68 40.92 41.25 4,222,686
05/12/2014 40.65 41.1 40.641 41.07 4,459,645
05/09/2014 41.09 41.24 39.94 40.52 10,389,100
05/08/2014 39.06 39.76 38.38 39.24 5,716,930
05/07/2014 39.4 39.46 38.49 38.79 5,178,382
05/06/2014 39.63 39.84 39.2 39.32 5,307,175
05/05/2014 39.18 40.035 38.97 39.85 3,884,617
05/02/2014 39.93 40.145 39.04 39.28 3,764,050
05/01/2014 39.43 39.95 39.27 39.72 4,022,043
04/30/2014 39.65 39.6501 39.11 39.3 3,821,377
04/29/2014 39.29 39.79 39.09 39.77 3,915,634
04/28/2014 38.99 39.42 38.66 39.17 4,873,118
04/25/2014 38.74 38.92 38.5 38.78 2,446,067
04/24/2014 39.24 39.25 38.6275 38.92 3,668,241
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?