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

Gap (NY: GPS )

20.09 -0.02 (-0.10%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 25, 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 (%)
Jun 30, 2009 10.77 10.87 10.54 10.65 16,159,759 -0.11(-1.03%)
Jun 29, 2009 10.49 10.91 10.47 10.76 12,418,817 +0.33(+3.17%)
Jun 26, 2009 10.46 10.59 10.34 10.43 15,121,433 -0.09(-0.86%)
Jun 25, 2009 10.43 10.57 10.39 10.52 14,594,096 +0.39(+3.85%)
Jun 24, 2009 10.00 10.26 9.958 10.13 11,125,258 +0.21(+2.16%)
Jun 23, 2009 10.15 10.17 9.874 9.913 10,641,608 -0.75(-7.00%)
Jun 22, 2009 10.11 10.66 9.978 10.66 13,043,120 +0.40(+3.92%)
Jun 19, 2009 10.46 10.51 10.19 10.26 12,881,589 -0.10(-0.94%)
Jun 18, 2009 10.40 10.56 10.31 10.35 9,520,283 -0.05(-0.44%)
Jun 17, 2009 10.11 10.60 10.11 10.40 14,828,295 +0.23(+2.30%)
Jun 16, 2009 10.52 10.59 10.04 10.17 12,686,819 -0.19(-1.85%)
Jun 15, 2009 10.51 10.56 10.28 10.36 9,230,321 -0.27(-2.54%)
Jun 12, 2009 10.72 10.78 10.32 10.63 13,161,771 +0.09(+0.86%)
Jun 11, 2009 10.75 11.00 10.52 10.54 13,242,395 -0.33(-3.05%)
Jun 10, 2009 11.13 11.27 10.72 10.87 10,695,101 -0.13(-1.18%)
Jun 09, 2009 10.93 11.09 10.86 11.00 9,376,162 +0.14(+1.26%)
Jun 08, 2009 10.71 10.94 10.61 10.86 10,784,091 +0.06(+0.60%)
Jun 05, 2009 10.84 10.97 10.43 10.80 22,768,854 -0.20(-1.83%)
Jun 04, 2009 11.36 11.49 10.74 11.00 26,887,538 -0.84(-7.08%)
Jun 03, 2009 11.64 11.87 11.64 11.83 14,889,502 +0.01(+0.11%)
Jun 02, 2009 12.05 12.17 11.79 11.82 19,390,930 -0.26(-2.15%)
Jun 01, 2009 11.64 12.18 11.53 12.08 22,356,196 +0.49(+4.26%)
May 29, 2009 11.19 11.59 10.99 11.59 18,592,558 +0.51(+4.57%)
May 28, 2009 11.27 11.37 10.79 11.08 17,284,436 -0.13(-1.16%)
May 27, 2009 10.98 11.56 10.86 11.21 25,346,478 +0.17(+1.53%)
May 26, 2009 10.54 11.15 10.46 11.04 18,401,636 +0.40(+3.78%)
May 22, 2009 10.57 10.73 10.17 10.64 20,858,370 +0.27(+2.57%)
May 21, 2009 10.19 10.52 10.18 10.37 17,960,202 +0.03(+0.31%)
May 20, 2009 10.44 10.86 10.26 10.34 11,944,909 -0.03(-0.31%)
May 19, 2009 10.16 10.53 10.12 10.37 14,777,543 +0.08(+0.82%)
May 18, 2009 9.965 10.32 9.965 10.29 16,857,508 +0.45(+4.55%)
May 15, 2009 9.965 10.24 9.744 9.841 17,777,230 -0.16(-1.62%)
May 14, 2009 9.965 10.28 9.841 10.00 19,962,144 +0.04(+0.39%)
May 13, 2009 10.30 10.32 9.913 9.965 15,903,100 -0.47(-4.54%)
May 12, 2009 11.01 11.01 10.31 10.44 20,419,300 -0.19(-1.77%)
May 11, 2009 10.61 10.89 10.39 10.63 12,482,700 -0.12(-1.09%)
May 08, 2009 10.84 10.97 10.49 10.74 18,785,754 -0.15(-1.39%)
May 07, 2009 11.30 11.49 10.69 10.89 25,166,096 +0.30(+2.83%)
May 06, 2009 10.96 11.07 10.33 10.59 18,249,686 -0.24(-2.22%)
May 05, 2009 10.93 11.11 10.65 10.83 21,987,154 -0.16(-1.48%)
May 04, 2009 10.40 11.00 10.12 11.00 21,675,846 +0.76(+7.42%)
May 01, 2009 10.07 10.27 9.841 10.24 15,377,838 +0.15(+1.48%)
Apr 30, 2009 9.906 10.28 9.835 10.09 18,195,160 +0.29(+2.98%)
Apr 29, 2009 9.646 10.11 9.621 9.796 16,208,741 +0.11(+1.14%)
Apr 28, 2009 9.530 9.841 9.452 9.685 11,721,582 +0.02(+0.20%)
Apr 27, 2009 9.776 10.02 9.549 9.666 13,849,117 -0.25(-2.55%)
Apr 24, 2009 9.932 10.13 9.724 9.919 12,321,246 +0.06(+0.59%)
Apr 23, 2009 9.763 9.906 9.348 9.861 20,917,616 +0.09(+0.93%)
Apr 22, 2009 9.569 10.12 9.445 9.770 16,108,069 +0.10(+1.07%)
Apr 21, 2009 9.504 9.744 9.335 9.666 13,177,199 +0.14(+1.43%)
Apr 20, 2009 9.737 9.737 9.426 9.530 15,903,545 -0.29(-2.91%)
Apr 17, 2009 10.02 10.08 9.809 9.815 19,482,838 -0.16(-1.63%)
Apr 16, 2009 9.601 10.06 9.517 9.978 13,982,898 +0.43(+4.49%)
Apr 15, 2009 9.439 9.588 9.270 9.549 11,098,685 +0.07(+0.75%)
Apr 14, 2009 9.698 9.705 9.354 9.478 15,024,965 -0.25(-2.54%)
Apr 13, 2009 9.737 9.822 9.562 9.724 13,686,295 -0.07(-0.73%)
Apr 09, 2009 9.478 9.802 9.322 9.796 16,821,804 +0.44(+4.72%)
Apr 08, 2009 9.134 9.393 8.952 9.354 17,908,416 +0.28(+3.08%)
Apr 07, 2009 9.335 9.445 9.004 9.075 17,094,152 -0.31(-3.32%)
Apr 06, 2009 9.776 9.776 9.127 9.387 23,908,118 -0.51(-5.18%)
Apr 03, 2009 9.406 9.971 9.328 9.900 23,266,484 +0.53(+5.68%)
Apr 02, 2009 9.088 9.530 9.030 9.367 27,864,446 +0.45(+5.10%)
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.