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%)
Jul 03, 2023	8.619	8.891	8.550	8.648	5,700,515	+0.11(+1.25%)
Jun 30, 2023	8.512	8.560	8.282	8.541	7,801,141	+0.11(+1.25%)
Jun 29, 2023	8.244	8.665	8.216	8.435	9,338,153	+0.27(+3.28%)
Jun 28, 2023	8.512	8.522	8.139	8.168	8,262,734	-0.36(-4.26%)
Jun 27, 2023	8.397	8.655	8.340	8.531	6,393,753	+0.10(+1.13%)
Jun 26, 2023	8.349	8.569	8.349	8.435	8,729,013	+0.12(+1.50%)
Jun 23, 2023	8.292	8.488	8.235	8.311	7,836,477	-0.07(-0.80%)
Jun 22, 2023	8.732	8.732	8.378	8.378	6,451,185	-0.38(-4.37%)
Jun 21, 2023	8.531	8.909	8.416	8.761	9,675,853	+0.20(+2.35%)
Jun 20, 2023	9.076	9.086	8.498	8.560	13,232,261	-0.60(-6.58%)
Jun 16, 2023	9.277	9.314	9.038	9.162	9,128,572	-0.12(-1.34%)
Jun 15, 2023	9.086	9.311	9.048	9.287	7,140,894	+1.21(+14.91%)
May 08, 2023	8.378	8.483	8.010	8.082	9,493,842	-0.21(-2.54%)
May 05, 2023	8.082	8.397	8.062	8.292	10,344,269	+0.37(+4.71%)
May 04, 2023	8.282	8.330	7.857	7.919	8,176,883	-0.41(-4.94%)
May 03, 2023	8.455	8.584	8.302	8.330	7,593,501	-0.19(-2.24%)
May 02, 2023	8.636	8.703	8.278	8.522	9,148,679	-0.21(-2.41%)
May 01, 2023	9.239	9.306	8.684	8.732	9,644,486	-0.45(-4.90%)
Apr 28, 2023	8.914	9.276	8.914	9.181	5,576,773	+0.20(+2.24%)
Apr 27, 2023	8.952	9.172	8.942	8.981	7,238,818	+0.05(+0.54%)
Apr 26, 2023	8.923	9.162	8.866	8.933	6,602,022	-0.09(-0.95%)
Apr 25, 2023	9.478	9.488	8.933	9.019	7,886,596	-0.61(-6.36%)
Apr 24, 2023	9.162	9.650	9.024	9.631	8,741,012	+0.42(+4.57%)
Apr 21, 2023	9.009	9.229	8.899	9.210	6,825,819	+0.28(+3.10%)
Apr 20, 2023	9.095	9.306	8.856	8.933	6,000,405	-0.31(-3.31%)
Apr 19, 2023	9.048	9.258	8.933	9.239	8,134,625	+0.04(+0.42%)
Apr 18, 2023	9.210	9.358	9.081	9.201	8,879,098	+0.08(+0.84%)
Apr 17, 2023	8.942	9.162	8.923	9.124	6,919,935	+0.19(+2.14%)
Apr 14, 2023	8.990	9.110	8.727	8.933	8,378,102	-0.01(-0.11%)
Apr 13, 2023	9.248	9.263	8.856	8.942	11,669,724	-0.22(-2.40%)
Apr 12, 2023	10.01	10.04	9.076	9.162	17,830,300	-0.71(-7.17%)
Apr 11, 2023	9.593	9.956	9.507	9.870	10,813,912	+0.33(+3.41%)
Apr 10, 2023	8.885	9.550	8.856	9.545	11,702,788	+0.60(+6.74%)
Apr 06, 2023	8.856	9.000	8.713	8.942	5,664,059	+0.09(+0.97%)
Apr 05, 2023	9.143	9.181	8.837	8.856	10,692,686	-0.42(-4.54%)
Apr 04, 2023	9.746	9.784	9.239	9.277	9,076,077	-0.36(-3.77%)
Apr 03, 2023	9.593	9.787	9.537	9.641	10,555,180	+0.18(+1.89%)
Mar 31, 2023	9.028	9.499	8.957	9.462	8,626,704	+0.50(+5.57%)
Mar 30, 2023	8.971	9.089	8.906	8.962	9,085,057	+0.23(+2.59%)
Mar 29, 2023	8.576	8.750	8.481	8.736	10,308,626	+0.17(+1.98%)
Mar 28, 2023	8.547	8.736	8.519	8.566	6,027,575	+0.06(+0.66%)
Mar 27, 2023	8.613	8.642	8.218	8.510	10,657,187	+0.03(+0.33%)
Mar 24, 2023	8.293	8.566	8.208	8.481	9,146,753	+0.15(+1.81%)
Mar 23, 2023	8.736	8.920	8.208	8.331	12,343,806	-0.37(-4.23%)
Mar 22, 2023	9.075	9.131	8.670	8.698	10,453,981	-0.33(-3.65%)
Mar 21, 2023	9.141	9.353	8.981	9.028	8,371,465	+0.15(+1.70%)
Mar 20, 2023	9.198	9.344	8.816	8.877	8,860,951	-0.26(-2.89%)
Mar 17, 2023	9.330	9.330	9.019	9.141	8,983,631	-0.31(-3.29%)
Mar 16, 2023	9.037	9.527	8.924	9.452	11,402,739	+0.26(+2.87%)
Mar 15, 2023	9.122	9.235	8.858	9.188	14,566,956	-0.22(-2.30%)
Mar 14, 2023	9.952	10.03	9.169	9.405	14,950,615	-0.37(-3.76%)
Mar 13, 2023	10.02	10.04	9.575	9.773	19,339,646	-0.47(-4.60%)
Mar 10, 2023	9.895	10.63	9.810	10.24	23,516,802	-0.67(-6.13%)
Mar 09, 2023	11.21	11.40	10.88	10.91	21,117,260	-0.36(-3.18%)
Mar 08, 2023	11.44	11.60	11.22	11.27	9,907,427	-0.14(-1.24%)
Mar 07, 2023	11.54	11.85	11.40	11.41	11,244,223	-0.06(-0.49%)
Mar 06, 2023	12.11	12.27	11.44	11.47	12,410,312	-0.57(-4.70%)
Mar 03, 2023	12.17	12.19	11.91	12.03	6,140,412	-0.02(-0.16%)
Mar 02, 2023	11.89	12.20	11.83	12.05	6,842,414	+0.21(+1.75%)
Mar 01, 2023	12.18	12.33	11.81	11.85	6,465,759	-0.41(-3.38%)
Feb 28, 2023	12.51	12.63	12.22	12.26	6,947,790	-0.10(-0.84%)
Feb 27, 2023	12.72	12.77	12.35	12.36	5,158,077	-0.11(-0.91%)
Feb 24, 2023	12.19	12.56	12.07	12.48	5,644,258	+0.10(+0.84%)
Feb 23, 2023	12.57	12.60	12.09	12.37	4,583,149	-0.09(-0.76%)
Feb 22, 2023	12.36	12.53	12.29	12.47	6,792,355	+0.12(+0.99%)
Feb 21, 2023	12.74	12.78	12.34	12.35	6,747,833	-0.60(-4.66%)
Feb 17, 2023	13.01	13.14	12.83	12.95	4,372,285	-0.06(-0.44%)
Feb 16, 2023	13.04	13.24	12.92	13.00	5,446,413	-0.24(-1.78%)
Feb 15, 2023	13.06	13.48	12.91	13.24	6,759,730	+0.05(+0.36%)
Feb 14, 2023	12.83	13.26	12.76	13.19	5,551,909	+0.25(+1.97%)
Feb 13, 2023	12.65	12.95	12.45	12.94	5,828,542	+0.32(+2.54%)
Feb 10, 2023	12.49	12.70	12.40	12.62	4,761,305	+0.02(+0.15%)
Feb 09, 2023	13.03	13.19	12.56	12.60	5,137,084	-0.22(-1.69%)
Feb 08, 2023	13.39	13.43	12.67	12.82	9,783,783	-0.80(-5.88%)
Feb 07, 2023	13.65	13.82	13.36	13.62	8,992,406	-0.10(-0.76%)
Feb 06, 2023	14.16	14.24	13.68	13.72	10,263,516	-0.66(-4.59%)
Feb 03, 2023	13.82	14.60	13.82	14.38	9,624,519	+0.43(+3.11%)
Feb 02, 2023	13.50	14.09	13.50	13.95	13,776,069	+0.60(+4.52%)
Feb 01, 2023	12.74	13.44	12.57	13.34	7,240,108	+0.56(+4.35%)
Jan 31, 2023	12.35	12.84	12.29	12.79	8,734,198	+0.47(+3.83%)
Jan 30, 2023	12.24	12.43	12.18	12.32	4,932,841	-0.12(-0.98%)
Jan 27, 2023	12.60	12.65	12.35	12.44	5,732,898	-0.20(-1.57%)
Jan 26, 2023	12.52	12.68	12.44	12.64	4,823,883	+0.29(+2.37%)
Jan 25, 2023	12.43	12.44	12.15	12.35	6,276,741	-0.21(-1.65%)
Jan 24, 2023	12.62	12.86	12.52	12.55	5,394,094	-0.15(-1.19%)
Jan 23, 2023	12.48	12.87	12.43	12.70	6,808,941	+0.24(+1.89%)
Jan 20, 2023	11.98	12.54	11.87	12.47	7,853,048	+0.46(+3.85%)
Jan 19, 2023	12.15	12.17	11.67	12.01	7,697,941	-0.24(-1.92%)
Jan 18, 2023	12.30	12.61	12.21	12.24	6,921,604	+0.15(+1.25%)
Jan 17, 2023	12.06	12.18	11.83	12.09	6,777,563	-0.08(-0.62%)
Jan 13, 2023	11.92	12.29	11.85	12.17	6,375,106	+0.11(+0.94%)
Jan 12, 2023	11.85	12.14	11.72	12.05	8,016,173	+0.27(+2.32%)
Jan 11, 2023	11.55	11.84	11.45	11.78	5,212,645	+0.29(+2.54%)
Jan 10, 2023	11.37	11.50	11.11	11.49	5,968,895	+0.15(+1.33%)
Jan 09, 2023	11.03	11.48	10.94	11.34	9,631,702	+0.24(+2.12%)
Jan 06, 2023	10.82	11.15	10.75	11.10	5,939,414	+0.35(+3.24%)
Jan 05, 2023	10.46	10.99	10.38	10.75	8,924,905	-0.35(-3.14%)
Jan 04, 2023	10.81	11.19	10.66	11.10	10,134,088	+0.42(+3.97%)
Jan 03, 2023	10.61	10.72	10.19	10.68	8,667,474	+0.19(+1.80%)
Dec 30, 2022	10.47	10.60	10.37	10.49	5,771,422	-0.11(-1.05%)
Dec 29, 2022	10.54	10.72	10.54	10.60	7,395,867	+0.10(+0.97%)
Dec 28, 2022	10.66	10.76	10.40	10.50	7,295,017	-0.19(-1.74%)
Dec 27, 2022	11.21	11.27	10.67	10.68	7,981,580	-0.53(-4.73%)
Dec 23, 2022	10.85	11.23	10.76	11.21	7,618,025	+0.27(+2.46%)
Dec 22, 2022	10.89	10.97	10.73	10.94	6,930,786	-0.16(-1.42%)
Dec 21, 2022	11.53	11.67	11.07	11.10	8,423,773	-0.21(-1.89%)
Dec 20, 2022	11.63	11.64	11.27	11.32	8,872,062	-0.32(-2.72%)
Dec 19, 2022	12.08	12.13	11.53	11.63	6,634,863	-0.41(-3.40%)
Dec 16, 2022	12.02	12.26	11.92	12.04	8,253,423	-0.14(-1.14%)
Dec 15, 2022	12.63	12.63	12.11	12.18	8,975,287	-0.73(-5.69%)
Dec 14, 2022	12.88	13.11	12.63	12.92	6,577,218	-0.02(-0.14%)
Dec 13, 2022	13.48	13.61	12.81	12.93	7,751,382	-0.06(-0.43%)
Dec 12, 2022	13.22	13.32	12.79	12.99	10,629,005	+0.07(+0.50%)
Dec 09, 2022	13.36	13.44	12.86	12.92	7,203,781	-0.63(-4.66%)
Dec 08, 2022	13.49	13.78	13.33	13.56	5,529,142	+0.16(+1.18%)
Dec 07, 2022	13.53	13.77	13.36	13.40	6,309,696	-0.17(-1.23%)
Dec 06, 2022	14.11	14.14	13.32	13.57	8,032,660	-0.52(-3.70%)
Dec 05, 2022	13.67	14.11	13.51	14.09	10,457,119	+0.28(+2.02%)
Dec 02, 2022	13.26	13.86	13.17	13.81	6,479,518	+0.41(+3.05%)
Dec 01, 2022	13.37	13.63	13.09	13.40	6,760,517	-0.12(-0.89%)
Nov 30, 2022	13.59	13.60	13.09	13.52	9,642,341	-0.06(-0.41%)
Nov 29, 2022	13.42	13.72	13.32	13.58	6,101,241	+0.23(+1.74%)
Nov 28, 2022	13.63	13.79	13.28	13.34	10,268,101	-0.46(-3.30%)
Nov 25, 2022	13.73	13.98	13.70	13.80	4,787,563	+0.09(+0.68%)
Nov 23, 2022	13.59	13.80	13.47	13.71	9,165,143	+0.07(+0.48%)
Nov 22, 2022	13.53	14.05	13.35	13.64	14,291,925	+0.39(+2.95%)
Nov 21, 2022	12.67	13.28	12.53	13.25	16,711,018	+0.54(+4.24%)
Nov 18, 2022	12.86	13.06	11.95	12.71	26,483,548	+0.89(+7.55%)
Nov 17, 2022	11.03	11.85	10.99	11.82	16,480,964	+0.62(+5.56%)
Nov 16, 2022	11.38	11.41	10.74	11.20	9,296,881	-0.74(-6.23%)
Nov 15, 2022	11.79	12.14	11.70	11.94	15,842,753	+0.47(+4.14%)
Nov 14, 2022	11.24	11.60	10.96	11.46	14,322,439	+0.05(+0.41%)
Nov 11, 2022	10.75	11.62	10.72	11.42	13,268,304	+0.70(+6.50%)
Nov 10, 2022	10.38	10.98	10.36	10.72	15,735,395	+0.85(+8.57%)
Nov 09, 2022	10.54	10.55	9.829	9.875	8,461,568	-0.78(-7.33%)
Nov 08, 2022	10.54	10.79	10.31	10.66	7,151,615	+0.28(+2.69%)
Nov 07, 2022	10.25	10.39	9.991	10.38	7,384,278	+0.17(+1.64%)
Nov 04, 2022	10.27	10.51	10.00	10.21	7,938,831	+0.17(+1.67%)
Nov 03, 2022	9.949	10.15	9.736	10.04	9,108,462	-0.02(-0.18%)
Nov 02, 2022	10.61		10.05	10.06	8,848,777	-0.60(-5.67%)
Nov 01, 2022	10.67	10.83	10.52	10.67	8,509,774	+0.19(+1.77%)
Oct 31, 2022	10.42	10.67	10.39	10.48	9,781,127	+0.02(+0.18%)
Oct 28, 2022	10.22	10.48	9.996	10.46	7,575,094	+0.22(+2.18%)
Oct 27, 2022	10.18	10.46	10.05	10.24	12,236,920	+0.17(+1.66%)
Oct 26, 2022	9.875	10.27	9.829	10.07	10,442,569	+0.11(+1.12%)
Oct 25, 2022	9.801	10.09	9.708	9.959	9,357,954	+0.14(+1.42%)
Oct 24, 2022	9.550	9.838	9.368	9.819	6,338,149	+0.27(+2.82%)
Oct 21, 2022	9.038	9.568	8.968	9.550	7,879,680	+0.51(+5.66%)
Oct 20, 2022	9.252	9.540	8.992	9.038	7,384,071	-0.19(-2.02%)
Oct 19, 2022	9.391	9.521	8.936	9.224	8,355,128	-0.23(-2.46%)
Oct 18, 2022	9.550	9.754	9.261	9.457	12,094,688	+0.14(+1.50%)
Oct 17, 2022	9.429	9.550	9.145	9.317	7,340,815	+0.13(+1.42%)
Oct 14, 2022	9.308	9.457	9.043	9.187	7,293,441	+0.04(+0.41%)
Oct 13, 2022	8.666	9.280	8.517	9.150	8,291,312	+0.29(+3.25%)
Oct 12, 2022	9.168	9.196	8.703	8.861	8,311,072	-0.25(-2.76%)
Oct 11, 2022	9.010	9.391	8.731	9.113	7,714,133	+0.15(+1.66%)
Oct 10, 2022	9.094	9.215	8.680	8.964	7,151,440	-0.07(-0.82%)
Oct 07, 2022	8.936	9.206	8.922	9.038	8,476,202	-0.07(-0.82%)
Oct 06, 2022	8.927	9.187	8.871	9.113	8,023,877	+0.07(+0.82%)
Oct 05, 2022	8.387	9.094	8.285	9.038	11,579,521	+0.45(+5.19%)
Oct 04, 2022	8.136	8.610	8.062	8.592	9,002,837	+0.73(+9.22%)

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.

Gap (NY: GPS )

Historical Prices

Sections

Services

Contact Information

Follow Us