Historical Stock Prices

GPS 
$32.83
*  
0.14
0.42%
Get GPS Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
08/28/2015 32.93 33.3 32.69 32.83 2,849,533
08/27/2015 33.02 33.28 32.4 32.97 2,888,360
08/26/2015 32.37 32.92 31.885 32.84 4,229,081
08/25/2015 33.04 33.07 31.7 31.71 6,320,892
08/24/2015 31.27 32.62 30.751 32.01 12,759,640
08/21/2015 33.68 33.8 32.18 32.19 9,621,968
08/20/2015 33.75 34.16 33.55 33.66 6,377,908
08/19/2015 34.3 34.53 34.02 34.1 2,849,111
08/18/2015 34.43 34.92 34.43 34.65 4,295,742
08/17/2015 34.21 34.53 33.925 34.48 4,065,314
08/14/2015 34.35 34.55 34.07 34.23 3,931,858
08/13/2015 35.05 35.0697 34.13 34.25 7,046,694
08/12/2015 35.2 35.21 34.59 35.1 4,051,958
08/11/2015 34.78 35.57 34.62 35.45 5,718,667
08/10/2015 34.35 35.34 34.35 35.26 4,336,893
08/07/2015 34.85 35.15 34.67 34.89 6,044,229
08/06/2015 35.21 35.23 34.32 34.93 3,874,648
08/05/2015 35.35 35.62 35.11 35.19 3,355,638
08/04/2015 35.86 36 35.11 35.16 5,351,169
08/03/2015 36.48 36.5 35.64 35.86 2,789,290
07/31/2015 36.11 36.74 35.74 36.48 7,757,258
07/30/2015 36.11 36.11 35.7 36.05 2,144,734
07/29/2015 35.88 36.3 35.83 36.2 2,074,300
07/28/2015 36.32 36.43 35.58 36.01 3,800,526
07/27/2015 35.88 36.35 35.67 36.22 5,948,869
07/24/2015 36.34 36.36 35.84 35.98 3,637,548
07/23/2015 36.355 37.11 36.24 36.41 4,584,572
07/22/2015 36.8 36.88 35.97 36.15 9,761,417
07/21/2015 37.62 37.67 36.68 36.93 4,447,317
07/20/2015 37.66 37.8 37.55 37.61 1,672,516
07/17/2015 37.93 38.12 37.55 37.64 2,188,330
07/16/2015 37.86 38.2001 37.61 38.09 2,598,351
07/15/2015 37.83 37.87 37.62 37.79 2,024,367
07/14/2015 37.78 38.05 37.77 37.8 2,127,197
07/13/2015 37.93 38.01 37.49 37.71 2,988,309
07/10/2015 37.72 37.75 36.83 37.58 9,842,283
07/09/2015 38.64 38.76 37.76 37.78 4,004,450
07/08/2015 38.79 38.93 38.36 38.38 2,709,547
07/07/2015 38.59 39 38.35 38.97 2,864,358
07/06/2015 38.38 38.93 38.13 38.54 2,471,985
07/02/2015 38.51 39 38.4 38.62 2,127,346
07/01/2015 38.37 38.45 38 38.45 2,794,806
06/30/2015 38.26 38.45 38.1 38.17 2,689,830
06/29/2015 38.65 38.96 38.01 38.05 4,350,208
06/26/2015 39.01 39.24 38.73 38.88 3,160,743
06/25/2015 38.9 39.15 38.76 38.76 2,513,128
06/24/2015 39.17 39.4 38.89 38.93 2,238,392
06/23/2015 39.27 39.59 38.92 39.14 3,286,776
06/22/2015 38.94 39.25 38.855 39.22 4,492,649
06/19/2015 38.87 38.97 38.68 38.82 3,530,914
06/18/2015 38.56 39 38.55 38.98 2,756,085
06/17/2015 38.71 38.96 38.14 38.52 5,765,814
06/16/2015 38.44 38.8699 38.03 38.75 6,969,859
06/15/2015 38.11 38.375 37.96 38.2 2,340,267
06/12/2015 38.33 38.46 37.69 38.28 3,712,854
06/11/2015 37.8 38.56 37.77 38.44 3,336,246
06/10/2015 37.73 37.87 37.58 37.71 4,558,024
06/09/2015 37.91 38.16 37.5 37.52 2,533,008
06/08/2015 38.2 38.385 37.95 37.95 2,118,960
06/05/2015 38.75 38.8 37.89 38.22 5,090,873
06/04/2015 38.07 38.7 37.92 38.59 4,748,823
06/03/2015 37.71 38.295 37.62 38.28 4,359,817
06/02/2015 37.82 38.04 37.55 37.61 3,347,218
06/01/2015 38.32 38.4 37.55 37.88 4,633,298
05/29/2015 38.39 38.67 38.24 38.33 5,553,413
05/28/2015 38 38.66 37.92 38.5 6,248,374
05/27/2015 37.87 38.13 37.71 37.94 3,408,512
05/26/2015 38.1 38.19 37.8 37.86 3,199,143
05/22/2015 38.25 38.83 37.85 38.01 5,849,629
05/21/2015 38.46 38.825 38.39 38.56 7,511,057
05/20/2015 38.65 38.8 38.42 38.67 4,657,469
05/19/2015 39.16 39.29 38.53 38.62 4,814,365
05/18/2015 39.03 39.46 38.98 39.25 4,175,923
05/15/2015 38.23 38.9 38.17 38.89 3,980,902
05/14/2015 38.69 38.7 38.09 38.16 5,776,368
05/13/2015 38.33 38.7 38.22 38.57 4,015,408
05/12/2015 38.52 38.95 38.21 38.36 12,202,030
05/11/2015 39.66 40.07 39.52 39.87 3,114,778
05/08/2015 40.25 40.64 39.5 39.61 5,466,578
05/07/2015 39.79 40.13 39.33 40.04 2,816,335
05/06/2015 39.45 39.93 39.09 39.68 3,384,297
05/05/2015 39.76 40 39.2 39.36 3,289,909
05/04/2015 40.09 40.29 39.98 40.06 1,755,289
05/01/2015 39.8 40.26 39.73 40.16 2,256,143
04/30/2015 39.5 39.85 39.395 39.64 3,466,521
04/29/2015 39.84 39.86 39.37 39.67 4,672,996
04/28/2015 39.93 40.08 39.46 39.92 3,147,674
04/27/2015 40.82 40.88 39.935 39.96 4,504,740
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
*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?