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

Gap (NY: GPS )

24.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 21, 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 (%)
May 31, 2023 7.973 7.982 7.507 7.621 15,034,191 -0.37(-4.64%)
May 30, 2023 8.096 8.096 7.716 7.992 13,273,310 +0.07(+0.84%)
May 26, 2023 7.744 8.125 7.630 7.925 32,927,114 +0.87(+12.40%)
May 25, 2023 7.212 7.279 6.861 7.051 21,130,944 -0.18(-2.50%)
May 24, 2023 7.545 7.654 7.127 7.231 13,850,937 +0.01(+0.13%)
May 23, 2023 7.583 7.607 7.203 7.222 10,393,227 -0.33(-4.40%)
May 22, 2023 7.459 7.635 7.388 7.554 8,331,883 +0.16(+2.19%)
May 19, 2023 7.573 7.621 7.312 7.393 9,421,795 -0.31(-4.07%)
May 18, 2023 7.450 7.735 7.402 7.706 7,597,174 +0.31(+4.24%)
May 17, 2023 7.108 7.431 7.108 7.393 9,965,239 +0.29(+4.01%)
May 16, 2023 7.459 7.459 7.108 7.108 9,323,860 -0.43(-5.67%)
May 15, 2023 7.507 7.621 7.431 7.535 10,789,534 +0.03(+0.38%)
May 12, 2023 7.830 7.858 7.450 7.507 9,802,683 -0.31(-4.01%)
May 11, 2023 7.896 8.015 7.754 7.820 7,482,298 -0.11(-1.44%)
May 10, 2023 8.191 8.229 7.754 7.934 7,020,698 -0.11(-1.42%)
May 09, 2023 7.811 8.182 7.740 8.049 8,642,146 +0.02(+0.24%)
May 08, 2023 8.324 8.429 7.958 8.030 9,555,436 -0.21(-2.54%)
May 05, 2023 8.030 8.343 8.011 8.239 10,411,381 +0.37(+4.71%)
May 04, 2023 8.229 8.277 7.806 7.868 8,229,933 -0.41(-4.94%)
May 03, 2023 8.400 8.528 8.248 8.277 7,642,767 -0.19(-2.24%)
May 02, 2023 8.581 8.647 8.224 8.467 9,208,035 -0.21(-2.41%)
May 01, 2023 9.179 9.246 8.628 8.676 9,707,058 -0.45(-4.90%)
Apr 28, 2023 8.856 9.216 8.856 9.122 5,612,954 +0.20(+2.24%)
Apr 27, 2023 8.894 9.113 8.885 8.923 7,285,782 +0.05(+0.54%)
Apr 26, 2023 8.866 9.103 8.809 8.875 6,644,855 -0.09(-0.95%)
Apr 25, 2023 9.417 9.426 8.875 8.961 7,937,763 -0.61(-6.36%)
Apr 24, 2023 9.103 9.588 8.966 9.569 8,797,723 +0.42(+4.57%)
Apr 21, 2023 8.951 9.170 8.842 9.151 6,870,104 +0.28(+3.10%)
Apr 20, 2023 9.037 9.246 8.799 8.875 6,039,335 -0.30(-3.31%)
Apr 19, 2023 8.989 9.198 8.875 9.179 8,187,402 +0.04(+0.42%)
Apr 18, 2023 9.151 9.298 9.023 9.141 8,936,704 +0.08(+0.84%)
Apr 17, 2023 8.885 9.103 8.866 9.065 6,964,831 +0.19(+2.14%)
Apr 14, 2023 8.932 9.051 8.671 8.875 8,432,458 -0.01(-0.11%)
Apr 13, 2023 9.189 9.203 8.799 8.885 11,745,437 -0.22(-2.40%)
Apr 12, 2023 9.949 9.978 9.018 9.103 17,945,980 -0.70(-7.17%)
Apr 11, 2023 9.531 9.892 9.445 9.806 10,884,071 +0.32(+3.41%)
Apr 10, 2023 8.828 9.488 8.799 9.483 11,778,714 +0.60(+6.74%)
Apr 06, 2023 8.799 8.942 8.657 8.885 5,700,807 +0.09(+0.97%)
Apr 05, 2023 9.084 9.122 8.780 8.799 10,762,059 -0.42(-4.54%)
Apr 04, 2023 9.683 9.721 9.179 9.217 9,134,962 -0.36(-3.77%)
Apr 03, 2023 9.532 9.724 9.475 9.578 10,623,661 +0.18(+1.89%)
Mar 31, 2023 8.970 9.438 8.900 9.401 8,682,673 +0.50(+5.57%)
Mar 30, 2023 8.914 9.031 8.848 8.904 9,144,000 +0.22(+2.59%)
Mar 29, 2023 8.520 8.694 8.427 8.680 10,375,507 +0.17(+1.98%)
Mar 28, 2023 8.492 8.680 8.464 8.511 6,066,681 +0.06(+0.66%)
Mar 27, 2023 8.558 8.586 8.165 8.455 10,726,330 +0.03(+0.33%)
Mar 24, 2023 8.239 8.511 8.155 8.427 9,206,096 +0.15(+1.81%)
Mar 23, 2023 8.680 8.862 8.155 8.277 12,423,891 -0.37(-4.23%)
Mar 22, 2023 9.017 9.072 8.614 8.642 10,521,805 -0.33(-3.65%)
Mar 21, 2023 9.082 9.293 8.923 8.970 8,425,779 +0.15(+1.70%)
Mar 20, 2023 9.138 9.283 8.759 8.820 8,918,440 -0.26(-2.89%)
Mar 17, 2023 9.269 9.269 8.960 9.082 9,041,916 -0.31(-3.29%)
Mar 16, 2023 8.979 9.466 8.867 9.391 11,476,719 +0.26(+2.87%)
Mar 15, 2023 9.063 9.176 8.801 9.129 14,661,465 -0.22(-2.30%)
Mar 14, 2023 9.887 9.962 9.110 9.344 15,047,613 -0.37(-3.76%)
Mar 13, 2023 9.953 9.972 9.513 9.710 19,465,120 -0.47(-4.60%)
Mar 10, 2023 9.831 10.56 9.747 10.18 23,669,378 -0.66(-6.13%)
Mar 09, 2023 11.14 11.33 10.81 10.84 21,254,268 -0.36(-3.18%)
Mar 08, 2023 11.37 11.52 11.15 11.20 9,971,705 -0.14(-1.24%)
Mar 07, 2023 11.47 11.77 11.32 11.34 11,317,175 -0.06(-0.49%)
Mar 06, 2023 12.03 12.19 11.37 11.39 12,490,828 -0.56(-4.70%)
Mar 03, 2023 12.09 12.11 11.83 11.96 6,180,250 -0.02(-0.16%)
Mar 02, 2023 11.82 12.13 11.75 11.98 6,886,807 +0.21(+1.75%)
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.