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 29, 2020 8.095 8.133 7.590 7.672 31,141,754 -0.59(-7.20%)
May 28, 2020 9.207 9.310 8.198 8.267 16,751,314 -0.84(-9.27%)
May 27, 2020 8.233 9.138 8.026 9.112 24,772,264 +1.41(+18.37%)
May 26, 2020 7.655 7.871 7.483 7.698 15,914,868 +0.62(+8.77%)
May 22, 2020 7.077 7.414 6.853 7.077 14,517,754 +0.02(+0.24%)
May 21, 2020 6.327 7.233 6.276 7.060 20,155,818 +0.73(+11.58%)
May 20, 2020 6.690 6.715 6.224 6.327 12,951,017 -0.23(-3.55%)
May 19, 2020 6.612 6.810 6.198 6.560 12,694,739 -0.18(-2.69%)
May 18, 2020 6.922 7.155 6.638 6.741 21,031,152 +0.19(+2.89%)
May 15, 2020 6.043 6.672 5.965 6.552 14,004,446 +0.37(+6.00%)
May 14, 2020 5.784 6.457 5.629 6.181 15,217,061 +0.20(+3.31%)
May 13, 2020 6.259 6.267 5.845 5.983 11,283,642 -0.33(-5.19%)
May 12, 2020 6.681 6.905 6.302 6.310 9,495,918 -0.30(-4.56%)
May 11, 2020 6.845 6.871 6.414 6.612 12,361,565 -0.37(-5.31%)
May 08, 2020 6.612 7.034 6.603 6.983 12,714,621 +0.59(+9.16%)
May 07, 2020 6.267 6.750 6.267 6.396 10,937,920 +0.22(+3.49%)
May 06, 2020 6.603 6.690 6.129 6.181 13,316,811 -0.24(-3.76%)
May 05, 2020 6.983 7.276 6.405 6.422 12,933,409 -0.42(-6.17%)
May 04, 2020 6.465 6.871 6.319 6.845 12,276,879 +0.09(+1.40%)
May 01, 2020 6.664 6.793 6.448 6.750 11,044,657 -0.25(-3.57%)
Apr 30, 2020 7.552 7.560 6.879 7.000 26,872,746 -0.80(-10.28%)
Apr 29, 2020 7.836 8.077 7.569 7.802 13,220,646 +0.38(+5.11%)
Apr 28, 2020 7.034 7.560 6.961 7.422 17,023,310 +0.71(+10.53%)
Apr 27, 2020 5.983 6.759 5.905 6.715 11,195,479 +0.77(+12.90%)
Apr 24, 2020 6.181 6.250 5.685 5.948 16,403,713 -0.17(-2.82%)
Apr 23, 2020 6.052 6.414 6.017 6.121 12,686,119 -0.01(-0.14%)
Apr 22, 2020 6.646 6.759 6.000 6.129 13,130,165 -0.39(-5.95%)
Apr 21, 2020 6.422 6.759 6.280 6.517 7,404,977 -0.24(-3.57%)
Apr 20, 2020 6.914 7.146 6.646 6.759 8,465,358 -0.44(-6.11%)
Apr 17, 2020 7.043 7.603 6.965 7.198 13,358,083 -0.03(-0.48%)
Apr 16, 2020 6.664 6.767 6.388 7.233 7,490,321 +0.59(+8.82%)
Apr 15, 2020 6.896 6.948 6.388 6.646 11,983,840 -0.62(-8.54%)
Apr 14, 2020 7.595 7.767 7.052 7.267 10,429,786 +0.09(+1.20%)
Apr 13, 2020 7.896 8.034 6.991 7.181 13,313,422 -0.66(-8.36%)
Apr 09, 2020 7.198 8.095 7.112 7.836 21,889,792 +1.07(+15.80%)
Apr 08, 2020 6.164 6.957 5.965 6.767 13,520,928 +0.76(+12.63%)
Apr 07, 2020 6.233 6.776 5.931 6.009 25,434,960 +0.33(+5.77%)
Apr 06, 2020 5.362 5.862 5.267 5.681 16,261,563 +0.81(+16.64%)
Apr 03, 2020 4.741 4.991 4.715 4.871 17,711,866 +0.13(+2.73%)
Apr 02, 2020 5.017 5.293 4.534 4.741 20,236,592 -0.34(-6.62%)
Apr 01, 2020 5.629 5.733 4.914 5.077 17,364,742 -0.99(-16.34%)
Mar 31, 2020 6.198 6.405 5.948 6.069 11,058,443 -0.33(-5.12%)
Mar 30, 2020 6.595 6.612 6.138 6.396 8,916,050 -0.32(-4.75%)
Mar 27, 2020 6.741 6.896 6.379 6.715 9,769,912 -0.57(-7.81%)
Mar 26, 2020 7.810 8.052 7.267 7.284 12,575,649 -0.46(-5.90%)
Mar 25, 2020 7.345 8.353 6.707 7.741 14,526,407 +0.73(+10.46%)
Mar 24, 2020 5.948 7.095 5.707 7.009 12,888,548 +1.59(+29.46%)
Mar 23, 2020 6.146 6.233 5.207 5.414 15,932,308 -0.81(-13.02%)
Mar 20, 2020 7.138 7.356 6.138 6.224 12,825,054 -0.73(-10.53%)
Mar 19, 2020 6.603 7.405 6.224 6.957 12,349,440 +0.16(+2.28%)
Mar 18, 2020 6.629 7.741 5.862 6.802 16,305,009 -0.40(-5.51%)
Mar 17, 2020 7.224 7.362 5.853 7.198 20,009,354 +0.01(+0.12%)
Mar 16, 2020 8.034 8.422 6.681 7.190 21,906,694 -2.13(-22.85%)
Mar 13, 2020 9.302 9.793 8.871 9.319 20,594,166 +0.64(+7.35%)
Mar 12, 2020 8.655 8.983 8.060 8.681 16,514,380 -0.78(-8.20%)
Mar 11, 2020 10.37 10.42 9.422 9.457 16,067,904 -1.26(-11.75%)
Mar 10, 2020 10.56 10.94 10.03 10.72 10,177,855 +0.57(+5.61%)
Mar 09, 2020 10.59 10.65 9.948 10.15 9,654,206 -1.22(-10.77%)
Mar 06, 2020 11.09 11.64 10.89 11.37 8,578,109 -0.15(-1.27%)
Mar 05, 2020 11.97 12.06 11.34 11.52 8,738,157 -0.79(-6.44%)
Mar 04, 2020 12.03 12.32 11.84 12.31 8,453,690 +0.40(+3.33%)
Mar 03, 2020 12.14 12.65 11.78 11.91 11,416,337 -0.18(-1.50%)
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.