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 (%)
Jul 31, 2023 10.04 10.19 9.887 9.955 6,266,689 -0.05(-0.48%)
Jul 28, 2023 9.839 10.08 9.790 10.00 6,655,589 +0.22(+2.27%)
Jul 27, 2023 9.665 10.22 9.665 9.781 13,384,334 +0.19(+2.02%)
Jul 26, 2023 9.452 9.703 9.375 9.587 10,495,979 +0.69(+7.71%)
Jul 25, 2023 9.085 9.104 8.882 8.901 6,499,660 -0.20(-2.23%)
Jul 24, 2023 8.921 9.384 8.901 9.104 7,883,869 +0.28(+3.18%)
Jul 21, 2023 8.930 8.959 8.718 8.824 7,050,705 -0.03(-0.33%)
Jul 20, 2023 9.066 9.124 8.848 8.853 5,558,681 -0.20(-2.24%)
Jul 19, 2023 8.940 9.075 8.896 9.056 6,316,493 +0.12(+1.30%)
Jul 18, 2023 8.959 9.220 8.843 8.940 5,928,441 +0.00(+0.00%)
Jul 17, 2023 8.892 8.988 8.713 8.940 5,856,088 +0.01(+0.11%)
Jul 14, 2023 9.133 9.153 8.766 8.930 5,701,032 -0.23(-2.53%)
Jul 13, 2023 9.210 9.293 9.070 9.162 5,030,025 -0.02(-0.21%)
Jul 12, 2023 9.452 9.510 9.127 9.181 6,444,593 -0.08(-0.84%)
Jul 11, 2023 8.863 9.326 8.843 9.259 8,978,413 +0.49(+5.62%)
Jul 10, 2023 8.621 8.824 8.602 8.766 9,969,689 +0.15(+1.80%)
Jul 07, 2023 8.727 8.814 8.563 8.611 9,284,252 -0.06(-0.67%)
Jul 06, 2023 8.350 8.727 8.292 8.669 10,794,731 +0.17(+2.05%)
Jul 05, 2023 8.553 8.616 8.341 8.495 8,336,819 -0.10(-1.12%)
Jul 03, 2023 8.563 8.834 8.495 8.592 5,737,500 +0.11(+1.25%)
Jun 30, 2023 8.457 8.505 8.229 8.486 7,851,754 +0.10(+1.25%)
Jun 29, 2023 8.191 8.609 8.163 8.381 9,398,738 +0.27(+3.28%)
Jun 28, 2023 8.457 8.467 8.087 8.115 8,316,342 -0.36(-4.26%)
Jun 27, 2023 8.343 8.600 8.286 8.476 6,435,235 +0.10(+1.13%)
Jun 26, 2023 8.296 8.514 8.296 8.381 8,785,646 +0.12(+1.50%)
Jun 23, 2023 8.239 8.433 8.182 8.258 7,887,319 -0.07(-0.80%)
Jun 22, 2023 8.676 8.676 8.324 8.324 6,493,039 -0.38(-4.37%)
Jun 21, 2023 8.476 8.851 8.362 8.704 9,738,629 +0.20(+2.35%)
Jun 20, 2023 9.018 9.027 8.443 8.505 13,318,110 -0.60(-6.58%)
Jun 16, 2023 9.217 9.254 8.980 9.103 9,187,797 -0.12(-1.34%)
Jun 15, 2023 9.027 9.251 8.989 9.227 7,187,223 +0.14(+1.57%)
Jun 14, 2023 9.303 9.322 8.828 9.084 10,025,243 -0.18(-1.95%)
Jun 13, 2023 9.331 9.350 9.118 9.265 8,527,298 +0.01(+0.10%)
Jun 12, 2023 9.084 9.308 8.818 9.255 7,378,817 +0.12(+1.35%)
Jun 09, 2023 8.951 9.213 8.942 9.132 10,040,566 +0.13(+1.48%)
Jun 08, 2023 8.847 9.008 8.619 8.999 8,440,585 +0.10(+1.18%)
Jun 07, 2023 8.685 8.923 8.514 8.894 10,714,056 +0.28(+3.20%)
Jun 06, 2023 8.115 8.761 8.068 8.619 10,179,550 +0.48(+5.83%)
Jun 05, 2023 8.182 8.201 7.930 8.144 10,783,512 -0.12(-1.49%)
Jun 02, 2023 7.934 8.286 7.793 8.267 13,243,612 +0.59(+7.67%)
Jun 01, 2023 7.497 7.697 7.402 7.678 11,049,903 +0.06(+0.75%)
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%)
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.