Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gap (NY: GPS )

8.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 2023 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 30, 2023 8.520 8.520 8.120 8.410 12,612,830 +0.07(+0.84%)
May 26, 2023 8.150 8.550 8.030 8.340 31,288,662 +0.92(+12.40%)
May 25, 2023 7.590 7.660 7.220 7.420 20,079,468 -0.19(-2.50%)
May 24, 2023 7.940 8.055 7.500 7.610 13,161,715 +0.01(+0.13%)
May 23, 2023 7.980 8.005 7.580 7.600 9,876,060 -0.35(-4.40%)
May 22, 2023 7.850 8.035 7.775 7.950 7,917,289 +0.17(+2.19%)
May 19, 2023 7.970 8.020 7.695 7.780 8,952,967 -0.33(-4.07%)
May 18, 2023 7.840 8.140 7.790 8.110 7,219,139 +0.33(+4.24%)
May 17, 2023 7.480 7.820 7.480 7.780 9,469,369 +0.30(+4.01%)
May 16, 2023 7.850 7.850 7.480 7.480 8,859,905 -0.45(-5.67%)
May 15, 2023 7.900 8.020 7.820 7.930 10,252,647 +0.03(+0.38%)
May 12, 2023 8.240 8.270 7.840 7.900 9,314,902 -0.33(-4.01%)
May 11, 2023 8.310 8.435 8.160 8.230 7,109,979 -0.12(-1.44%)
May 10, 2023 8.620 8.660 8.160 8.350 6,671,348 -0.12(-1.42%)
May 09, 2023 8.220 8.610 8.145 8.470 8,212,113 +0.02(+0.24%)
May 08, 2023 8.760 8.870 8.375 8.450 9,079,958 -0.22(-2.54%)
May 05, 2023 8.450 8.780 8.430 8.670 9,893,311 +0.39(+4.71%)
May 04, 2023 8.660 8.710 8.215 8.280 7,820,412 -0.43(-4.94%)
May 03, 2023 8.840 8.975 8.680 8.710 7,262,463 -0.20(-2.24%)
May 02, 2023 9.030 9.100 8.655 8.910 8,749,843 -0.22(-2.41%)
May 01, 2023 9.660 9.730 9.080 9.130 9,224,035 -0.47(-4.90%)
Apr 28, 2023 9.320 9.699 9.320 9.600 5,333,654 +0.21(+2.24%)
Apr 27, 2023 9.360 9.590 9.350 9.390 6,923,242 +0.05(+0.54%)
Apr 26, 2023 9.330 9.580 9.270 9.340 6,314,207 -0.09(-0.95%)
Apr 25, 2023 9.910 9.920 9.340 9.430 7,542,780 -0.64(-6.36%)
Apr 24, 2023 9.580 10.09 9.435 10.07 8,359,948 +0.44(+4.57%)
Apr 21, 2023 9.420 9.650 9.305 9.630 6,528,248 +0.29(+3.10%)
Apr 20, 2023 9.510 9.730 9.260 9.340 5,738,818 -0.32(-3.31%)
Apr 19, 2023 9.460 9.680 9.340 9.660 7,779,997 +0.04(+0.42%)
Apr 18, 2023 9.630 9.785 9.495 9.620 8,492,014 +0.08(+0.84%)
Apr 17, 2023 9.350 9.580 9.330 9.540 6,618,261 +0.20(+2.14%)
Apr 14, 2023 9.400 9.525 9.125 9.340 8,012,859 -0.01(-0.11%)
Apr 13, 2023 9.670 9.685 9.260 9.350 11,160,984 -0.23(-2.40%)
Apr 12, 2023 10.47 10.50 9.490 9.580 17,052,988 -0.74(-7.17%)
Apr 11, 2023 10.03 10.41 9.940 10.32 10,342,480 +0.34(+3.41%)
Apr 10, 2023 9.290 9.985 9.260 9.980 11,192,605 +0.63(+6.74%)
Apr 06, 2023 9.260 9.410 9.110 9.350 5,417,135 +0.09(+0.97%)
Apr 05, 2023 9.560 9.600 9.240 9.260 10,226,539 -0.44(-4.54%)
Apr 04, 2023 10.19 10.23 9.660 9.700 8,680,406 -0.38(-3.77%)
Apr 03, 2023 10.03 10.23 9.972 10.08 10,095,027 +0.19(+1.89%)
Mar 31, 2023 9.440 9.932 9.366 9.893 8,250,623 +0.52(+5.57%)
Mar 30, 2023 9.380 9.504 9.311 9.371 8,688,994 +0.24(+2.59%)
Mar 29, 2023 8.967 9.149 8.868 9.134 9,859,221 +0.18(+1.98%)
Mar 28, 2023 8.937 9.134 8.907 8.957 5,764,803 +0.06(+0.66%)
Mar 27, 2023 9.006 9.036 8.592 8.898 10,192,587 +0.03(+0.33%)
Mar 24, 2023 8.671 8.957 8.582 8.868 8,748,001 +0.16(+1.81%)
Mar 23, 2023 9.134 9.326 8.582 8.710 11,805,678 -0.38(-4.23%)
Mar 22, 2023 9.489 9.548 9.065 9.095 9,998,240 -0.34(-3.65%)
Mar 21, 2023 9.558 9.779 9.390 9.440 8,006,511 +0.16(+1.70%)
Mar 20, 2023 9.617 9.770 9.218 9.282 8,474,658 -0.28(-2.89%)
Mar 17, 2023 9.755 9.755 9.430 9.558 8,591,990 -0.33(-3.29%)
Mar 16, 2023 9.449 9.962 9.331 9.883 10,905,637 +0.28(+2.87%)
Mar 15, 2023 9.538 9.656 9.262 9.607 13,931,910 -0.23(-2.30%)
Mar 14, 2023 10.41 10.48 9.587 9.834 14,298,843 -0.38(-3.76%)
Mar 13, 2023 10.47 10.49 10.01 10.22 18,496,534 -0.49(-4.60%)
Mar 10, 2023 10.35 11.11 10.26 10.71 22,491,588 -0.70(-6.13%)
Mar 09, 2023 11.73 11.92 11.38 11.41 20,196,654 -0.37(-3.18%)
Mar 08, 2023 11.96 12.12 11.74 11.78 9,475,513 -0.15(-1.24%)
Mar 07, 2023 12.07 12.39 11.92 11.93 10,754,032 -0.06(-0.49%)
Mar 06, 2023 12.66 12.82 11.96 11.99 11,869,284 -0.59(-4.70%)
Mar 03, 2023 12.72 12.74 12.45 12.58 5,872,721 -0.02(-0.16%)
Mar 02, 2023 12.44 12.76 12.37 12.60 6,544,119 +0.22(+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.