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

Gap (NY: GPS )

21.03 -0.17 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 10.44 10.60 10.32 10.34 5,328,587 +0.05(+0.47%)
Sep 28, 2023 10.07 10.37 9.971 10.29 5,142,477 +0.28(+2.82%)
Sep 27, 2023 9.990 10.20 9.903 10.01 5,088,238 +0.09(+0.88%)
Sep 26, 2023 9.834 10.22 9.805 9.922 5,801,925 -0.05(-0.49%)
Sep 25, 2023 9.620 10.08 9.941 9.971 8,905,784 +0.30(+3.12%)
Sep 22, 2023 10.04 10.09 9.601 9.669 7,693,552 -0.28(-2.83%)
Sep 21, 2023 9.601 10.12 9.552 9.951 9,951,463 +0.40(+4.18%)
Sep 20, 2023 9.737 9.796 9.543 9.552 7,009,419 -0.14(-1.41%)
Sep 19, 2023 9.903 10.01 9.552 9.689 8,317,253 -0.17(-1.68%)
Sep 18, 2023 10.70 10.78 9.834 9.854 10,449,016 -1.04(-9.55%)
Sep 15, 2023 10.69 11.15 10.63 10.89 25,069,730 +0.20(+1.91%)
Sep 14, 2023 10.70 10.79 10.61 10.69 5,460,405 +0.10(+0.92%)
Sep 13, 2023 10.90 10.92 10.46 10.59 6,888,859 -0.30(-2.77%)
Sep 12, 2023 10.65 10.98 10.62 10.89 4,808,584 +0.21(+2.00%)
Sep 11, 2023 10.98 11.13 10.64 10.68 6,576,334 -0.28(-2.57%)
Sep 08, 2023 11.20 11.21 10.93 10.96 4,048,470 -0.24(-2.17%)
Sep 07, 2023 10.99 11.29 10.91 11.21 9,389,858 +0.20(+1.86%)
Sep 06, 2023 10.99 11.14 10.83 11.00 7,278,795 -0.12(-1.05%)
Sep 05, 2023 11.19 11.25 11.02 11.12 6,854,458 -0.22(-1.97%)
Sep 01, 2023 11.30 11.42 11.23 11.34 5,645,399 +0.08(+0.69%)
Aug 31, 2023 11.09 11.37 10.98 11.26 8,946,888 +0.24(+2.21%)
Aug 30, 2023 10.81 11.07 10.68 11.02 8,173,609 +0.22(+2.07%)
Aug 29, 2023 10.31 10.85 10.18 10.80 10,630,387 +0.67(+6.63%)
Aug 28, 2023 10.02 10.17 9.815 10.13 8,599,741 +0.18(+1.86%)
Aug 25, 2023 9.368 10.03 9.304 9.941 18,841,980 +0.67(+7.24%)
Aug 24, 2023 9.368 9.669 9.212 9.270 13,968,838 -0.12(-1.24%)
Aug 23, 2023 9.241 9.397 9.124 9.387 11,754,599 +0.08(+0.84%)
Aug 22, 2023 9.757 9.825 9.261 9.309 10,728,996 -0.67(-6.73%)
Aug 21, 2023 10.15 10.27 9.937 9.980 6,292,632 -0.10(-0.96%)
Aug 18, 2023 9.864 10.18 9.805 10.08 7,839,064 +0.21(+2.17%)
Aug 17, 2023 10.000 10.11 9.864 9.864 5,344,984 -0.07(-0.69%)
Aug 16, 2023 10.21 10.32 9.932 9.932 5,046,265 -0.30(-2.95%)
Aug 15, 2023 10.05 10.31 9.862 10.23 5,889,552 +0.00(+0.00%)
Aug 14, 2023 10.12 10.29 9.961 10.23 7,949,306 -0.14(-1.31%)
Aug 11, 2023 10.19 10.45 10.07 10.37 6,205,253 +0.11(+1.04%)
Aug 10, 2023 10.20 10.42 10.11 10.26 5,862,389 +0.15(+1.44%)
Aug 09, 2023 10.17 10.47 10.09 10.12 6,787,340 -0.09(-0.86%)
Aug 08, 2023 10.06 10.23 9.941 10.20 4,444,611 -0.04(-0.38%)
Aug 07, 2023 10.46 10.56 10.19 10.24 4,698,877 -0.11(-1.03%)
Aug 04, 2023 10.28 10.49 10.03 10.35 6,146,793 +0.08(+0.76%)
Aug 03, 2023 10.20 10.55 10.17 10.27 7,764,239 +0.20(+2.03%)
Aug 02, 2023 10.09 10.26 9.796 10.07 7,220,339 -0.26(-2.54%)
Aug 01, 2023 10.60 10.60 10.01 10.33 8,577,332 +0.31(+3.11%)
Jul 31, 2023 10.11 10.25 9.951 10.02 6,226,294 -0.05(-0.48%)
Jul 28, 2023 9.903 10.15 9.854 10.07 6,612,687 +0.22(+2.27%)
Jul 27, 2023 9.727 10.29 9.727 9.844 13,298,058 +0.19(+2.02%)
Jul 26, 2023 9.513 9.766 9.436 9.650 10,428,321 +0.69(+7.71%)
Jul 25, 2023 9.144 9.163 8.940 8.959 6,457,763 -0.20(-2.23%)
Jul 24, 2023 8.978 9.445 8.959 9.163 7,833,050 +0.28(+3.18%)
Jul 21, 2023 8.988 9.017 8.774 8.881 7,005,256 -0.03(-0.33%)
Jul 20, 2023 9.124 9.183 8.905 8.910 5,522,850 -0.20(-2.24%)
Jul 19, 2023 8.998 9.134 8.954 9.115 6,275,776 +0.12(+1.30%)
Jul 18, 2023 9.017 9.280 8.901 8.998 5,890,226 +0.00(+0.00%)
Jul 17, 2023 8.949 9.047 8.769 8.998 5,818,340 +0.01(+0.11%)
Jul 14, 2023 9.192 9.212 8.823 8.988 5,664,283 -0.23(-2.53%)
Jul 13, 2023 9.270 9.353 9.129 9.222 4,997,601 -0.02(-0.21%)
Jul 12, 2023 9.513 9.572 9.186 9.241 6,403,051 -0.08(-0.84%)
Jul 11, 2023 8.920 9.387 8.901 9.319 8,920,538 +0.50(+5.62%)
Jul 10, 2023 8.677 8.881 8.657 8.823 9,905,424 +0.16(+1.80%)
Jul 07, 2023 8.784 8.871 8.619 8.667 9,224,405 -0.06(-0.67%)
Jul 06, 2023 8.405 8.784 8.346 8.726 10,725,148 +0.18(+2.05%)
Jul 05, 2023 8.609 8.672 8.395 8.550 8,283,080 -0.10(-1.12%)
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.