American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

GPS

GPS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

GPS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of GPS by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Feb 17, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Feb 14, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Andrew R. Garbarino House / R Purchase $1,001 - $15,000 Oct 01, 2021
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Apr 14, 2020
Dean Phillips House / D Sale $1,001 - $15,000 Nov 22, 2019
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Dean Phillips House / D Purchase $1,001 - $15,000 Aug 13, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 12, 2019
Dean Phillips House / D Sale $1,001 - $15,000 Jun 20, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Feb 20, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Jan 14, 2019
Dean Phillips House / D Purchase $1,001 - $15,000 Jan 04, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Dec 17, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Oct 25, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 May 08, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Apr 03, 2018
Richard L. Hanna House / R Sale $50,001 - $100,000 Feb 26, 2014
Richard L. Hanna House / R Sale $1,001 - $15,000 Jan 23, 2014
GPS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
GPS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
GPS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in GPS holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by GPS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $170,000 Jul 17, 2024 Issue: Consumer Issues/Safety/Products Telecommunications Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $450,000 Jan 19, 2024 Issue: Consumer Issues/Safety/Products Telecommunications Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $130,000 Oct 18, 2023 Issue: Consumer Issues/Safety/Products Telecommunications Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $140,000 Jul 20, 2023 Issue: Consumer Issues/Safety/Products Telecommunications Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $430,000 Jan 19, 2023 Issue: Consumer Issues/Safety/Products Telecommunications Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $140,000 Oct 19, 2022 Issue: Consumer Issues/Safety/Products Telecommunications Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $130,000 Jul 20, 2022 Issue: Agriculture Consumer Issues/Safety/Products Telecommunications Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $121,000 Apr 18, 2022 Issue: Agriculture Consumer Issues/Safety/Products Telecommunications Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $426,000 Jan 19, 2022 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Environment/Superfund
  • $380,000 Oct 19, 2021 Issue: Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Environment/Superfund
  • $310,000 Jul 20, 2021 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Budget/Appropriations Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $190,000 Apr 20, 2021 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Trade (domestic/foreign) Taxation/Internal Revenue Code Budget/Appropriations
  • $340,000 Jan 21, 2021 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Budget/Appropriations Foreign Relations Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $110,000 Oct 16, 2020 Issue: Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Foreign Relations Budget/Appropriations Labor Issues/Antitrust/Workplace
  • $110,000 Jul 17, 2020 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Foreign Relations Budget/Appropriations Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $420,000 Apr 17, 2020 Issue: Labor Issues/Antitrust/Workplace Budget/Appropriations Trade (domestic/foreign) Foreign Relations Environment/Superfund
  • $80,000 Jan 17, 2020 Issue: Environment/Superfund Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Budget/Appropriations
  • $90,000 Oct 18, 2019 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Budget/Appropriations Trade (domestic/foreign) Civil Rights/Civil Liberties
  • $92,000 Jul 19, 2019 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Civil Rights/Civil Liberties Budget/Appropriations Trade (domestic/foreign)
  • $410,000 Apr 18, 2019 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Budget/Appropriations Civil Rights/Civil Liberties Trade (domestic/foreign)
  • $90,000 Jan 18, 2019 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $60,000 Oct 17, 2018 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $70,000 Jul 20, 2018 Issue: Environment/Superfund Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $300,000 Apr 20, 2018 Issue: Labor Issues/Antitrust/Workplace Environment/Superfund Trade (domestic/foreign)
  • $70,000 Jan 19, 2018 Issue: Trade (domestic/foreign) Environment/Superfund Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
  • $440,000 Oct 20, 2017 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign) Environment/Superfund
  • $150,000 Jul 20, 2017 Issue: Environment/Superfund Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $660,000 Apr 20, 2017 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace
  • $40,000 Jan 23, 2017 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $50,000 Oct 20, 2016 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
  • $70,000 Jul 20, 2016 Issue: Trade (domestic/foreign)
  • $60,000 Apr 20, 2016 Issue: Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
  • $70,000 Jan 20, 2016 Issue: Trade (domestic/foreign)
  • $90,000 Oct 20, 2015 Issue: Trade (domestic/foreign)
  • $70,000 Jul 20, 2015 Issue: Trade (domestic/foreign)
  • $90,000 Apr 20, 2015 Issue: Trade (domestic/foreign)
  • $20,000 Jan 16, 2015 Issue: Government Issues
  • $20,000 Oct 16, 2014 Issue: Government Issues
  • $10,000 Jul 18, 2014 Issue: Government Issues
  • $10,000 Jul 01, 2014 Issue: Government Issues
  • $20,000 Apr 14, 2014 Issue: Government Issues
  • $20,000 Jan 21, 2014 Issue: Government Issues
  • $20,000 Oct 20, 2013 Issue: Government Issues
  • $20,000 Jul 19, 2013 Issue: Government Issues
  • $250,000 Jan 10, 2012 Issue: Environment/Superfund Health Issues Trade (domestic/foreign) Education Labor Issues/Antitrust/Workplace Financial Institutions/Investments/Securities
  • $230,000 Jan 10, 2012 Issue: Labor Issues/Antitrust/Workplace Education Health Issues Financial Institutions/Investments/Securities Trade (domestic/foreign) Environment/Superfund
  • $30,000 Oct 20, 2011 Issue: None
  • $40,000 Jul 20, 2011 Issue: None
  • $90,000 Apr 20, 2011 Issue: Health Issues Financial Institutions/Investments/Securities Trade (domestic/foreign) Environment/Superfund Education Labor Issues/Antitrust/Workplace
  • $30,000 Jan 20, 2011 Issue: Labor Issues/Antitrust/Workplace Education Environment/Superfund Health Issues Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $40,000 Oct 20, 2010 Issue: Environment/Superfund Education Trade (domestic/foreign) Financial Institutions/Investments/Securities Health Issues Labor Issues/Antitrust/Workplace
  • $60,000 Jul 20, 2010 Issue: Financial Institutions/Investments/Securities Health Issues Environment/Superfund Trade (domestic/foreign) Education Labor Issues/Antitrust/Workplace
  • $70,000 Jun 17, 2010 Issue: Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Labor Issues/Antitrust/Workplace Health Issues
  • $30,000 Jan 15, 2010 Issue: Health Issues Trade (domestic/foreign) Apparel/Clothing Industry/Textiles Labor Issues/Antitrust/Workplace
  • $20,000 Aug 14, 2007 Issue: Trade (domestic/foreign)
  • $140,000 Feb 14, 2007 Issue: Trade (domestic/foreign)
  • $120,000 Aug 14, 2006 Issue: Trade (domestic/foreign)
  • $40,000 Feb 16, 2006 Issue: Trade (domestic/foreign)
  • $120,000 Aug 15, 2005 Issue: Trade (domestic/foreign)
  • $40,000 Feb 14, 2005 Issue: None
Revolving Door

Former government officials who have lobbied for GPS

Quiver Logo

No former government officials on record as having lobbied for GPS

Revolving Door Dashboard
Corporate Lobbying

GPS Estimated quarterly lobbying spending

Revenue Breakdown

GPS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
GPS Income Statement
GPS Balance Sheet
GPS Cash Flow
U.S. Patents

New GPS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to GPS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
GPS News

Recent insights relating to GPS

CNBC Recommendations

Recent picks made for GPS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in GPS

GPS Analyst Ratings

GPS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
GPS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $GPS stock a Buy, Sell, or Hold?

  • What is the price target for $GPS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

GPS Top Shareholders
Shareholder
Shares Held
GPS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $GPS stock?

  • Who owns the most shares of $GPS stock?

  • What funds own $GPS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

GPS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view GPS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About GPS

No description available

GPS (GPS) Historical Stock Prices

GPS (GPS) closed at $24.55 on August 21, 2024. Over the past year its adjusted close ranged from $9.53 to $29.03. Daily prices go back to January 2, 2014, 2,677 trading days in all.

  • 1 month+12.10%
  • 3 months+19.46%
  • Year to date+17.41%
  • 1 year+156.53%
  • 3 years-13.16%
  • 5 years+45.09%
  • Max-36.60%
See every congressional and insider trade on the GPS price chart

Quiver Premium charts GPS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Aug 21, 2024 24.50 24.65 23.77 24.55 24.55 7,170,549
Aug 20, 2024 23.70 24.09 23.32 23.52 23.52 5,525,029
Aug 19, 2024 24.25 24.40 23.51 23.68 23.68 5,301,123
Aug 16, 2024 24.10 24.50 23.99 24.22 24.22 5,149,965
Aug 15, 2024 23.78 24.50 23.50 24.22 24.22 7,440,359
Aug 14, 2024 23.08 23.24 22.05 22.71 22.71 7,117,518
Aug 13, 2024 22.36 23.12 22.20 23.11 23.11 6,506,099
Aug 12, 2024 22.29 22.58 21.98 22.15 22.15 5,466,856
Aug 9, 2024 21.80 22.66 21.52 22.65 22.65 5,598,379
Aug 8, 2024 20.96 21.95 20.83 21.81 21.81 6,328,133
Aug 7, 2024 21.99 22.00 20.57 20.64 20.64 6,105,429
Aug 6, 2024 21.04 21.92 20.65 21.41 21.41 5,279,677
Aug 5, 2024 20.00 21.47 19.73 21.05 21.05 6,902,162
Aug 2, 2024 22.48 22.48 21.31 21.70 21.70 7,300,295
Aug 1, 2024 23.64 24.28 22.77 23.22 23.22 6,207,564
Jul 31, 2024 23.41 24.11 22.90 23.48 23.48 10,213,791
Jul 30, 2024 22.36 22.82 21.93 22.78 22.78 8,193,926
Jul 29, 2024 21.51 22.49 21.39 22.24 22.24 7,715,175
Jul 26, 2024 21.35 21.46 21.04 21.44 21.44 5,715,538
Jul 25, 2024 21.32 21.70 21.03 21.11 21.11 5,736,870
Jul 24, 2024 21.75 21.75 21.20 21.33 21.33 7,306,765
Jul 23, 2024 21.79 22.25 21.68 22.02 22.02 6,285,356
Jul 22, 2024 22.95 23.09 21.67 21.90 21.90 8,305,318
Jul 19, 2024 22.78 22.94 22.56 22.65 22.65 6,310,045
Jul 18, 2024 23.75 23.90 22.62 22.83 22.83 9,040,906
Jul 17, 2024 23.50 23.97 22.91 22.95 22.95 6,884,273
Jul 16, 2024 23.27 24.18 23.14 24.06 24.06 6,776,721
Jul 15, 2024 23.55 23.92 22.80 22.96 22.96 6,540,934
Jul 12, 2024 24.45 24.72 23.93 23.97 23.97 4,648,242
Jul 11, 2024 23.06 24.37 23.02 24.32 24.32 6,652,527
Jul 10, 2024 23.22 23.52 22.57 22.68 22.68 7,477,573
Jul 9, 2024 23.48 23.84 23.25 23.27 23.27 6,232,366
Jul 8, 2024 23.52 23.90 23.20 23.44 23.44 6,393,114
Jul 5, 2024 23.65 24.37 23.22 23.27 23.27 6,644,570
Jul 3, 2024 23.12 23.96 23.07 23.88 23.88 4,057,249
Jul 2, 2024 22.90 23.28 22.86 23.00 23.00 5,320,340
Jul 1, 2024 24.01 24.06 23.17 23.27 23.27 5,234,645
Jun 28, 2024 23.74 24.12 23.63 23.89 23.89 5,119,175
Jun 27, 2024 23.78 24.14 23.48 24.03 24.03 3,939,127
Jun 26, 2024 24.55 24.89 24.24 24.45 24.45 4,642,827
Jun 25, 2024 25.67 25.77 24.56 24.62 24.62 5,890,228
Jun 24, 2024 24.81 25.16 24.49 24.80 24.80 4,767,626
Jun 21, 2024 25.22 25.35 24.31 24.70 24.70 8,139,627
Jun 20, 2024 25.72 25.97 24.98 25.20 25.20 4,590,251
Jun 18, 2024 25.88 26.05 25.58 25.83 25.83 4,277,314
Jun 17, 2024 25.01 26.35 24.97 26.00 26.00 6,878,393
Jun 14, 2024 25.60 25.73 24.44 24.99 24.99 7,755,009
Jun 13, 2024 26.45 26.63 25.43 25.85 25.85 7,902,134
Jun 12, 2024 27.09 27.24 26.28 26.45 26.45 9,433,433
Jun 11, 2024 25.68 26.83 25.35 26.82 26.82 7,193,813
Jun 10, 2024 25.25 26.20 25.09 26.08 26.08 6,861,803
Jun 7, 2024 25.76 26.09 25.45 25.47 25.47 6,111,077
Jun 6, 2024 26.76 26.96 25.75 25.76 25.76 7,543,255
Jun 5, 2024 27.00 27.03 26.23 26.60 26.60 14,809,701
Jun 4, 2024 28.85 28.91 26.78 26.86 26.86 13,156,764
Jun 3, 2024 29.13 30.75 28.85 29.03 29.03 21,810,709
May 31, 2024 27.09 29.08 24.92 28.96 28.96 53,671,495
May 30, 2024 21.71 22.71 21.68 22.52 22.52 24,667,588
May 29, 2024 20.46 21.79 20.46 21.65 21.65 12,444,368
May 28, 2024 21.00 21.14 20.26 20.35 20.35 8,827,407
May 24, 2024 21.07 21.44 20.96 20.98 20.98 6,045,799
May 23, 2024 20.72 21.30 20.61 20.86 20.86 6,513,309
May 22, 2024 21.35 21.49 20.47 20.55 20.55 6,690,155
May 21, 2024 21.59 21.63 21.18 21.49 21.49 7,121,463
May 20, 2024 21.60 21.65 21.20 21.22 21.22 4,512,116
May 17, 2024 21.86 21.95 21.56 21.60 21.60 3,786,549
May 16, 2024 21.78 21.99 21.47 21.76 21.76 4,738,331
May 15, 2024 21.71 22.15 21.59 21.94 21.94 5,508,713
May 14, 2024 22.51 22.76 21.51 21.52 21.52 7,704,455
May 13, 2024 22.97 23.08 22.03 22.26 22.26 6,206,877
May 10, 2024 23.27 23.71 22.75 22.76 22.76 5,802,653
May 9, 2024 22.25 23.10 22.25 23.09 23.09 4,950,547
May 8, 2024 21.98 22.45 21.98 22.41 22.41 5,157,666
May 7, 2024 23.04 23.14 22.05 22.11 22.11 7,446,754
May 6, 2024 21.76 22.30 21.61 22.21 22.21 6,301,943
May 3, 2024 20.94 21.66 20.91 21.59 21.59 5,546,494
May 2, 2024 20.21 20.85 19.95 20.79 20.79 7,040,743
May 1, 2024 20.34 20.52 19.81 19.83 19.83 8,462,768
Apr 30, 2024 21.09 21.41 20.44 20.52 20.52 7,822,790
Apr 29, 2024 21.15 21.52 20.93 21.25 21.25 9,583,227
Apr 26, 2024 20.19 21.36 20.06 21.35 21.35 8,786,185
Apr 25, 2024 20.00 20.33 19.65 20.22 20.22 5,921,064
Apr 24, 2024 20.97 21.13 20.03 20.11 20.11 7,274,070
Apr 23, 2024 20.91 21.23 20.67 20.91 20.91 5,767,422
Apr 22, 2024 21.09 21.23 20.47 20.75 20.75 5,771,272
Apr 19, 2024 20.95 21.05 20.56 20.76 20.76 5,390,899
Apr 18, 2024 21.28 21.70 20.91 21.03 21.03 5,648,286
Apr 17, 2024 21.22 21.44 20.68 21.20 21.20 6,729,228
Apr 16, 2024 21.59 21.62 20.34 20.98 20.98 11,709,509
Apr 15, 2024 22.84 22.88 21.76 21.88 21.88 7,613,067
Apr 12, 2024 23.13 23.39 22.37 22.50 22.50 7,021,077
Apr 11, 2024 22.83 23.73 22.67 23.39 23.39 7,511,758
Apr 10, 2024 22.83 23.32 22.65 23.13 23.13 8,080,530
Apr 9, 2024 23.58 23.78 23.07 23.14 23.14 7,382,975
Apr 8, 2024 24.31 24.47 23.47 23.48 23.48 6,736,852
Apr 5, 2024 24.66 24.94 24.15 24.25 24.25 6,917,673
Apr 4, 2024 26.11 26.20 24.66 24.69 24.69 7,896,039
Apr 3, 2024 26.47 26.59 25.86 25.88 25.88 8,815,150
Apr 2, 2024 26.71 26.75 26.04 26.61 26.61 7,434,419
Apr 1, 2024 27.45 27.86 27.23 27.25 27.25 6,340,831
Mar 28, 2024 27.26 27.77 27.21 27.55 27.55 5,557,247
Mar 27, 2024 27.81 27.81 27.12 27.29 27.29 7,485,187
Mar 26, 2024 28.26 28.34 27.63 27.72 27.72 8,087,333
Mar 25, 2024 28.15 28.37 27.57 27.91 27.91 9,695,577
Mar 22, 2024 28.38 28.55 27.76 28.08 28.08 8,845,029
Mar 21, 2024 27.16 28.59 26.98 28.48 28.48 12,952,352
Mar 20, 2024 25.32 27.01 25.23 26.99 26.99 11,091,764
Mar 19, 2024 24.40 25.43 24.09 25.40 25.40 10,936,413
Mar 18, 2024 23.70 24.80 23.60 24.69 24.69 13,198,528
Mar 15, 2024 22.90 23.88 22.90 23.59 23.59 15,425,758
Mar 14, 2024 22.92 23.01 22.27 23.00 23.00 9,549,217
Mar 13, 2024 22.91 23.30 22.62 22.92 22.92 10,890,773
Mar 12, 2024 21.79 23.11 21.62 22.71 22.71 14,223,108
Mar 11, 2024 20.77 21.95 20.47 21.64 21.64 15,944,597
Mar 8, 2024 21.01 21.01 19.48 20.92 20.92 30,947,575
Mar 7, 2024 19.39 19.85 19.02 19.33 19.33 21,237,532
Mar 6, 2024 20.24 20.34 18.99 19.06 19.06 9,418,760
Mar 5, 2024 19.03 20.17 18.95 20.00 20.00 9,857,332
Mar 4, 2024 19.17 19.49 19.06 19.22 19.22 7,292,751
Mar 1, 2024 19.00 19.41 18.78 19.06 19.06 5,182,896
Feb 29, 2024 19.45 19.47 18.72 18.94 18.94 5,934,175
Feb 28, 2024 19.46 19.46 19.11 19.24 19.24 4,088,196
Feb 27, 2024 19.55 19.78 19.31 19.70 19.70 5,248,779
Feb 26, 2024 20.09 20.15 19.16 19.36 19.36 5,791,740
Feb 23, 2024 19.14 19.59 18.84 19.45 19.45 4,038,126
Feb 22, 2024 19.36 19.54 19.07 19.09 19.09 4,213,169
Feb 21, 2024 18.85 19.19 18.77 19.14 19.14 5,385,237
Feb 20, 2024 19.47 19.50 18.98 19.04 19.04 6,459,954
Feb 16, 2024 19.80 20.20 19.53 19.76 19.76 3,891,044
Feb 15, 2024 20.28 20.43 19.88 20.04 20.04 3,842,757
Feb 14, 2024 20.05 20.28 19.68 20.12 20.12 3,896,501
Feb 13, 2024 19.75 20.01 19.36 19.77 19.77 5,475,180
Feb 12, 2024 20.25 21.27 20.13 20.56 20.56 7,525,632
Feb 9, 2024 19.99 20.27 19.71 20.06 20.06 6,291,237
Feb 8, 2024 19.95 20.46 19.84 20.04 20.04 7,184,495
Feb 7, 2024 19.79 19.93 19.46 19.87 19.87 3,570,605
Feb 6, 2024 19.87 20.06 19.60 19.78 19.78 4,209,455
Feb 5, 2024 19.46 20.07 19.28 19.97 19.97 6,270,822
Feb 2, 2024 19.15 19.89 19.03 19.81 19.81 5,242,842
Feb 1, 2024 18.84 19.46 18.76 19.34 19.34 4,721,365
Jan 31, 2024 19.25 19.30 18.61 18.69 18.69 5,289,201
Jan 30, 2024 19.38 19.52 19.19 19.35 19.35 3,973,699
Jan 29, 2024 19.68 19.70 19.18 19.41 19.41 3,863,752
Jan 26, 2024 19.57 19.91 19.30 19.74 19.74 4,009,866
Jan 25, 2024 19.18 19.73 19.12 19.51 19.51 5,957,505
Jan 24, 2024 19.23 19.33 18.90 18.97 18.97 3,520,363
Jan 23, 2024 19.17 19.34 18.80 18.97 18.97 5,416,415
Jan 22, 2024 18.96 19.31 18.73 18.97 18.97 4,812,207
Jan 19, 2024 18.51 19.12 18.39 18.94 18.94 7,343,882
Jan 18, 2024 19.63 19.73 18.34 18.53 18.53 13,336,280
Jan 17, 2024 19.59 19.80 19.41 19.41 19.41 6,429,714
Jan 16, 2024 20.00 20.03 19.62 19.83 19.83 5,894,863
Jan 12, 2024 21.14 21.15 20.23 20.24 20.24 5,277,910
Jan 11, 2024 21.14 21.30 20.64 20.96 20.96 4,041,670
Jan 10, 2024 21.22 21.62 21.16 21.29 21.29 4,804,775
Jan 9, 2024 21.60 21.91 21.30 21.31 21.31 5,140,610
Jan 8, 2024 20.82 21.86 20.82 21.66 21.66 6,948,314
Jan 5, 2024 19.96 21.09 19.95 20.79 20.79 7,568,265
Jan 4, 2024 20.34 20.41 19.97 20.12 20.12 5,918,361
Jan 3, 2024 20.51 20.57 19.98 20.25 20.25 8,257,323
Jan 2, 2024 20.58 20.89 19.92 20.89 20.89 6,915,660
Dec 29, 2023 21.00 21.21 20.84 20.91 20.91 5,396,499
Dec 28, 2023 21.19 21.23 20.95 21.10 21.10 3,495,665
Dec 27, 2023 21.50 21.54 21.16 21.28 21.28 4,063,260
Dec 26, 2023 21.85 22.05 21.36 21.44 21.44 6,248,518
Dec 22, 2023 21.03 21.47 20.99 21.17 21.17 3,845,784
Dec 21, 2023 21.03 21.35 20.95 21.25 21.25 4,702,208
Dec 20, 2023 21.45 21.53 20.68 20.68 20.68 7,310,410
Dec 19, 2023 21.10 21.77 21.00 21.60 21.60 8,202,946
Dec 18, 2023 21.45 21.56 20.83 20.97 20.97 7,526,130
Dec 15, 2023 21.30 21.74 20.95 21.31 21.31 13,028,084
Dec 14, 2023 21.56 21.73 20.93 21.30 21.30 12,210,993
Dec 13, 2023 21.37 21.53 20.58 21.23 21.23 13,710,266
Dec 12, 2023 21.53 21.89 21.28 21.30 21.30 6,660,870
Dec 11, 2023 21.77 22.08 21.65 21.93 21.93 7,907,391
Dec 8, 2023 21.31 21.81 21.25 21.68 21.68 6,969,238
Dec 7, 2023 20.97 21.52 20.91 21.37 21.37 7,129,411
Dec 6, 2023 20.83 21.34 20.78 20.94 20.94 5,814,544
Dec 5, 2023 20.66 20.93 20.40 20.78 20.78 6,368,794
Dec 4, 2023 21.01 21.13 20.76 20.84 20.84 9,172,731
Dec 1, 2023 20.00 21.06 19.90 21.02 21.02 8,814,091
Nov 30, 2023 20.22 20.30 19.76 20.07 20.07 11,496,430
Nov 29, 2023 19.80 20.29 19.62 20.16 20.16 10,796,624
Nov 28, 2023 19.26 19.64 19.03 19.55 19.55 10,167,572
Nov 27, 2023 18.90 19.55 18.73 19.44 19.44 10,047,853
Nov 24, 2023 18.76 18.92 18.62 18.86 18.86 3,921,597
Nov 22, 2023 18.70 19.03 18.55 18.80 18.80 10,212,669
Nov 21, 2023 18.15 18.96 17.84 18.90 18.90 19,161,832
Nov 20, 2023 17.94 18.68 17.51 18.43 18.43 31,002,530
Nov 17, 2023 16.39 18.14 16.06 17.85 17.85 69,084,585
Nov 16, 2023 13.85 13.93 13.43 13.67 13.67 14,090,290
Nov 15, 2023 13.89 14.14 13.79 14.07 14.07 9,265,511
Nov 14, 2023 13.63 13.94 13.63 13.77 13.77 6,962,498
Nov 13, 2023 13.49 13.49 13.12 13.18 13.18 5,252,643
Nov 10, 2023 13.54 13.54 13.09 13.48 13.48 6,776,722
Nov 9, 2023 13.57 13.78 13.44 13.48 13.48 5,809,143
Nov 8, 2023 13.47 13.67 13.30 13.52 13.52 6,083,092
Nov 7, 2023 14.04 14.18 13.57 13.61 13.61 7,786,826
Nov 6, 2023 14.00 14.09 13.75 13.83 13.83 5,896,775
Nov 3, 2023 13.65 14.05 13.65 14.04 14.04 6,766,386
Nov 2, 2023 13.11 13.66 13.11 13.53 13.53 7,521,174
Nov 1, 2023 12.73 12.94 12.51 12.93 12.93 6,539,460
Oct 31, 2023 12.73 13.08 12.68 12.80 12.80 5,932,567
Oct 30, 2023 13.03 13.14 12.46 12.65 12.65 9,297,344
Oct 27, 2023 13.14 13.36 12.59 12.77 12.77 10,398,842
Oct 26, 2023 13.04 13.24 12.88 13.07 13.07 10,980,888
Oct 25, 2023 12.87 13.33 12.84 13.06 13.06 14,105,686
Oct 24, 2023 11.96 12.51 11.95 12.41 12.41 8,212,611
Oct 23, 2023 11.75 12.02 11.53 11.84 11.84 5,492,493
Oct 20, 2023 11.96 12.07 11.68 11.84 11.84 5,386,443
Oct 19, 2023 12.13 12.28 11.90 11.98 11.98 6,967,307
Oct 18, 2023 12.39 12.39 12.10 12.16 12.16 7,952,515
Oct 17, 2023 12.00 12.70 11.90 12.46 12.46 9,776,090
Oct 16, 2023 11.50 12.09 11.42 12.05 12.05 7,155,962
Oct 13, 2023 11.34 11.47 11.23 11.39 11.39 7,657,130
Oct 12, 2023 11.48 11.59 11.20 11.29 11.29 7,096,525
Oct 11, 2023 11.07 11.54 11.01 11.53 11.53 9,133,270
Oct 10, 2023 10.47 11.14 10.46 10.94 10.94 8,248,397
Oct 9, 2023 10.05 10.50 10.05 10.41 10.41 5,685,490
Oct 6, 2023 10.01 10.38 9.71 10.25 10.25 6,867,172
Oct 5, 2023 10.29 10.40 9.95 10.00 10.00 7,559,852
Oct 4, 2023 10.29 10.56 10.27 10.40 10.40 5,355,590
Oct 3, 2023 10.49 10.62 10.13 10.24 10.24 6,162,474
Oct 2, 2023 10.66 10.79 10.52 10.77 10.77 6,280,400
Sep 29, 2023 10.73 10.90 10.61 10.63 10.63 5,183,345
Sep 28, 2023 10.35 10.66 10.25 10.58 10.58 5,002,531
Sep 27, 2023 10.27 10.49 10.18 10.29 10.29 4,950,471
Sep 26, 2023 10.11 10.51 10.08 10.20 10.20 5,643,804
Sep 25, 2023 9.89 10.36 9.83 10.25 10.25 8,664,149
Sep 22, 2023 10.32 10.37 9.87 9.94 9.94 7,483,857
Sep 21, 2023 9.87 10.40 9.82 10.23 10.23 9,680,372
Sep 20, 2023 10.01 10.07 9.81 9.82 9.82 6,818,404
Sep 19, 2023 10.18 10.29 9.82 9.96 9.96 8,091,640
Sep 18, 2023 11.00 11.08 10.11 10.13 10.13 10,164,718
Sep 15, 2023 10.99 11.46 10.93 11.20 11.20 24,386,433
Sep 14, 2023 11.00 11.09 10.91 10.99 10.99 5,312,838
Sep 13, 2023 11.21 11.23 10.75 10.89 10.89 6,701,099
Sep 12, 2023 10.95 11.29 10.92 11.20 11.20 4,677,549
Sep 11, 2023 11.29 11.44 10.94 10.98 10.98 6,397,211
Sep 8, 2023 11.51 11.53 11.24 11.27 11.27 3,938,126
Sep 7, 2023 11.30 11.61 11.22 11.52 11.52 9,134,538
Sep 6, 2023 11.30 11.45 11.13 11.31 11.31 7,080,455
Sep 5, 2023 11.50 11.57 11.33 11.43 11.43 6,667,651
Sep 1, 2023 11.62 11.74 11.54 11.66 11.66 5,491,528
Aug 31, 2023 11.40 11.69 11.29 11.58 11.58 8,703,239
Aug 30, 2023 11.11 11.38 10.97 11.33 11.33 7,950,886
Aug 29, 2023 10.60 11.15 10.47 11.10 11.10 10,343,370
Aug 28, 2023 10.30 10.46 10.09 10.41 10.41 8,366,758
Aug 25, 2023 9.63 10.31 9.56 10.22 10.22 18,328,388
Aug 24, 2023 9.63 9.94 9.47 9.53 9.53 13,590,736
Aug 23, 2023 9.50 9.66 9.38 9.65 9.65 11,439,516
Aug 22, 2023 10.03 10.10 9.52 9.57 9.57 10,433,198

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
GPS Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at GPS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation