Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gap (NY: GPS )

21.35 +1.13 (+5.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.114 9.595 9.114 9.406 6,834,240 -0.09(-0.96%)
Mar 28, 2003 9.608 9.666 9.497 9.497 6,426,327 -0.13(-1.35%)
Mar 27, 2003 9.633 9.685 9.543 9.627 3,932,480 -0.01(-0.13%)
Mar 26, 2003 9.608 9.776 9.530 9.640 9,850,919 +0.06(+0.68%)
Mar 25, 2003 9.432 9.588 9.380 9.575 6,716,858 +0.23(+2.50%)
Mar 24, 2003 9.608 9.614 9.218 9.341 6,060,314 -0.35(-3.62%)
Mar 21, 2003 9.828 9.854 9.601 9.692 9,477,358 -0.10(-1.06%)
Mar 20, 2003 9.653 9.796 9.504 9.796 7,670,863 +0.08(+0.80%)
Mar 19, 2003 9.575 9.731 9.452 9.718 919,868,864 +0.14(+1.49%)
Mar 18, 2003 9.569 9.653 9.478 9.575 10,708,184 +0.01(+0.07%)
Mar 17, 2003 9.251 9.627 9.153 9.569 10,142,836 +0.32(+3.44%)
Mar 14, 2003 9.251 9.400 9.192 9.251 6,581,297 +0.03(+0.35%)
Mar 13, 2003 8.829 9.315 8.764 9.218 11,965,197 +0.59(+6.85%)
Mar 12, 2003 8.601 8.699 8.497 8.627 8,328,947 +0.03(+0.30%)
Mar 11, 2003 8.699 8.777 8.582 8.601 10,574,010 -0.07(-0.82%)
Mar 10, 2003 8.751 8.848 8.614 8.673 9,193,452 -0.24(-2.69%)
Mar 07, 2003 8.556 8.913 7.796 8.913 14,783,311 +0.36(+4.17%)
Mar 06, 2003 8.446 8.712 8.264 8.556 12,878,689 +0.21(+2.57%)
Mar 05, 2003 8.277 8.368 8.082 8.342 14,667,776 +0.10(+1.18%)
Mar 04, 2003 8.426 8.459 8.160 8.244 12,111,849 -0.16(-1.93%)
Mar 03, 2003 8.536 8.601 8.179 8.407 15,609,612 -0.06(-0.69%)
Feb 28, 2003 8.666 9.082 8.420 8.465 48,828,968 -1.16(-12.01%)
Feb 27, 2003 9.582 9.659 9.387 9.621 6,627,357 +0.04(+0.41%)
Feb 26, 2003 9.595 9.724 9.523 9.582 4,486,275 -0.03(-0.27%)
Feb 25, 2003 9.445 9.770 9.315 9.608 6,346,069 +0.00(+0.00%)
Feb 24, 2003 9.698 9.705 9.523 9.608 6,184,321 -0.11(-1.14%)
Feb 21, 2003 9.633 9.770 9.562 9.718 6,488,100 +0.14(+1.42%)
Feb 20, 2003 9.685 9.705 9.504 9.582 5,388,213 -0.05(-0.54%)
Feb 19, 2003 9.770 9.867 9.536 9.633 4,301,574 -0.10(-1.07%)
Feb 18, 2003 9.731 9.861 9.608 9.737 6,347,302 +0.01(+0.13%)
Feb 14, 2003 9.543 9.724 9.367 9.724 6,122,857 +0.19(+2.04%)
Feb 13, 2003 9.861 9.861 9.445 9.530 10,168,099 -0.32(-3.29%)
Feb 12, 2003 9.796 10.04 9.789 9.854 6,489,948 +0.06(+0.60%)
Feb 11, 2003 9.997 10.06 9.750 9.796 7,253,091 -0.06(-0.66%)
Feb 10, 2003 9.965 9.965 9.822 9.861 8,179,830 -0.03(-0.26%)
Feb 07, 2003 10.19 10.24 9.848 9.887 11,461,314 -0.19(-1.93%)
Feb 06, 2003 10.06 10.30 9.997 10.08 35,388,936 +0.36(+3.67%)
Feb 05, 2003 9.789 9.984 9.653 9.724 12,158,217 +0.18(+1.90%)
Feb 04, 2003 9.556 9.595 9.348 9.543 7,384,030 -0.01(-0.07%)
Feb 03, 2003 9.608 9.802 9.445 9.549 7,300,845 +0.05(+0.55%)
Jan 31, 2003 9.380 9.653 9.361 9.497 9,145,235 -0.11(-1.15%)
Jan 30, 2003 9.737 9.822 9.413 9.608 5,488,805 +0.03(+0.34%)
Jan 29, 2003 9.458 9.653 9.400 9.575 12,174,700 -0.05(-0.47%)
Jan 28, 2003 9.510 9.757 9.504 9.621 11,595,950 +0.53(+5.78%)
Jan 27, 2003 9.380 9.387 9.088 9.095 11,352,711 -0.44(-4.63%)
Jan 24, 2003 9.978 9.978 9.517 9.536 8,396,111 -0.44(-4.42%)
Jan 23, 2003 9.575 10.02 9.523 9.978 9,262,156 +0.60(+6.37%)
Jan 22, 2003 9.238 9.504 9.147 9.380 11,686,066 +0.18(+1.90%)
Jan 21, 2003 9.608 9.685 9.153 9.205 8,021,933 -0.42(-4.32%)
Jan 17, 2003 9.737 9.737 9.543 9.621 5,632,529 -0.12(-1.20%)
Jan 16, 2003 9.861 9.867 9.640 9.737 8,947,749 -0.08(-0.86%)
Jan 15, 2003 10.06 10.13 9.770 9.822 6,329,895 -0.32(-3.20%)
Jan 14, 2003 10.03 10.22 10.00 10.15 5,421,795 +0.08(+0.84%)
Jan 13, 2003 10.29 10.35 10.05 10.06 8,265,788 -0.14(-1.40%)
Jan 10, 2003 10.19 10.49 10.16 10.20 8,905,232 -0.06(-0.63%)
Jan 09, 2003 10.45 10.48 9.900 10.27 15,538,905 -0.01(-0.13%)
Jan 08, 2003 10.20 10.52 10.15 10.28 11,798,674 +0.08(+0.83%)
Jan 07, 2003 10.16 10.26 9.991 10.20 11,745,836 -0.03(-0.25%)
Jan 06, 2003 10.14 10.42 10.14 10.22 9,206,546 +0.10(+0.96%)
Jan 03, 2003 10.40 10.44 10.07 10.13 6,227,762 -0.31(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.