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

Gap (NY: GPS )

20.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 8.147 8.186 7.640 7.722 30,941,012 -0.60(-7.20%)
May 28, 2020 9.266 9.371 8.251 8.321 16,643,333 -0.85(-9.27%)
May 27, 2020 8.286 9.197 8.078 9.171 24,612,580 +1.42(+18.37%)
May 26, 2020 7.705 7.922 7.531 7.748 15,812,279 +0.62(+8.77%)
May 22, 2020 7.123 7.462 6.898 7.123 14,424,171 +0.02(+0.24%)
May 21, 2020 6.369 7.280 6.316 7.106 20,025,892 +0.74(+11.58%)
May 20, 2020 6.733 6.759 6.264 6.369 12,867,534 -0.23(-3.55%)
May 19, 2020 6.655 6.854 6.238 6.603 12,612,907 -0.18(-2.69%)
May 18, 2020 6.967 7.201 6.681 6.785 20,895,584 +0.19(+2.89%)
May 15, 2020 6.082 6.716 6.004 6.594 13,914,172 +0.37(+6.00%)
May 14, 2020 5.822 6.499 5.666 6.221 15,118,971 +0.20(+3.31%)
May 13, 2020 6.299 6.308 5.883 6.021 11,210,907 -0.33(-5.19%)
May 12, 2020 6.724 6.950 6.343 6.351 9,434,706 -0.30(-4.56%)
May 11, 2020 6.889 6.915 6.455 6.655 12,281,881 -0.37(-5.31%)
May 08, 2020 6.655 7.080 6.646 7.028 12,632,661 +0.59(+9.16%)
May 07, 2020 6.308 6.794 6.308 6.438 10,867,413 +0.22(+3.49%)
May 06, 2020 6.646 6.733 6.169 6.221 13,230,969 -0.24(-3.76%)
May 05, 2020 7.028 7.323 6.447 6.464 12,850,039 -0.43(-6.17%)
May 04, 2020 6.507 6.915 6.360 6.889 12,197,741 +0.10(+1.40%)
May 01, 2020 6.707 6.837 6.490 6.794 10,973,462 -0.25(-3.57%)
Apr 30, 2020 7.601 7.609 6.924 7.045 26,699,522 -0.81(-10.28%)
Apr 29, 2020 7.887 8.130 7.618 7.852 13,135,425 +0.38(+5.11%)
Apr 28, 2020 7.080 7.609 7.006 7.470 16,913,576 +0.71(+10.53%)
Apr 27, 2020 6.021 6.802 5.943 6.759 11,123,312 +0.77(+12.90%)
Apr 24, 2020 6.221 6.290 5.722 5.987 16,297,973 -0.17(-2.82%)
Apr 23, 2020 6.091 6.455 6.056 6.160 12,604,343 -0.01(-0.14%)
Apr 22, 2020 6.690 6.802 6.039 6.169 13,045,527 -0.39(-5.95%)
Apr 21, 2020 6.464 6.802 6.321 6.559 7,357,243 -0.24(-3.57%)
Apr 20, 2020 6.959 7.193 6.690 6.802 8,410,790 -0.44(-6.11%)
Apr 17, 2020 7.089 7.653 7.011 7.245 13,271,976 -0.03(-0.48%)
Apr 16, 2020 6.707 6.811 6.429 7.280 7,442,038 +0.59(+8.82%)
Apr 15, 2020 6.941 6.993 6.429 6.690 11,906,591 -0.62(-8.54%)
Apr 14, 2020 7.644 7.818 7.097 7.314 10,362,554 +0.09(+1.20%)
Apr 13, 2020 7.948 8.086 7.037 7.228 13,227,603 -0.66(-8.36%)
Apr 09, 2020 7.245 8.147 7.158 7.887 21,748,688 +1.08(+15.80%)
Apr 08, 2020 6.204 7.002 6.004 6.811 13,433,771 +0.76(+12.63%)
Apr 07, 2020 6.273 6.820 5.969 6.048 25,271,004 +0.33(+5.77%)
Apr 06, 2020 5.397 5.900 5.301 5.718 16,156,740 +0.82(+16.64%)
Apr 03, 2020 4.772 5.024 4.746 4.902 17,597,694 +0.13(+2.73%)
Apr 02, 2020 5.050 5.327 4.564 4.772 20,106,146 -0.34(-6.62%)
Apr 01, 2020 5.666 5.770 4.946 5.110 17,252,806 -1.00(-16.34%)
Mar 31, 2020 6.238 6.447 5.987 6.108 10,987,159 -0.33(-5.12%)
Mar 30, 2020 6.638 6.655 6.178 6.438 8,858,576 -0.32(-4.75%)
Mar 27, 2020 6.785 6.941 6.421 6.759 9,706,934 -0.57(-7.81%)
Mar 26, 2020 7.861 8.104 7.314 7.332 12,494,585 -0.46(-5.90%)
Mar 25, 2020 7.392 8.408 6.750 7.791 14,432,768 +0.74(+10.46%)
Mar 24, 2020 5.987 7.141 5.744 7.054 12,805,467 +1.61(+29.46%)
Mar 23, 2020 6.186 6.273 5.241 5.449 15,829,607 -0.82(-13.02%)
Mar 20, 2020 7.184 7.404 6.178 6.264 12,742,383 -0.74(-10.53%)
Mar 19, 2020 6.646 7.453 6.264 7.002 12,269,834 +0.16(+2.28%)
Mar 18, 2020 6.672 7.791 5.900 6.846 16,199,906 -0.40(-5.51%)
Mar 17, 2020 7.271 7.410 5.891 7.245 19,880,372 +0.01(+0.12%)
Mar 16, 2020 8.086 8.477 6.724 7.236 21,765,482 -2.14(-22.85%)
Mar 13, 2020 9.362 9.856 8.928 9.379 20,461,414 +0.64(+7.35%)
Mar 12, 2020 8.711 9.041 8.113 8.737 16,407,927 -0.78(-8.20%)
Mar 11, 2020 10.44 10.49 9.483 9.518 15,964,329 -1.27(-11.75%)
Mar 10, 2020 10.63 11.01 10.10 10.78 10,112,248 +0.57(+5.61%)
Mar 09, 2020 10.66 10.72 10.01 10.21 9,591,974 -1.23(-10.77%)
Mar 06, 2020 11.16 11.71 10.96 11.44 8,522,813 -0.15(-1.27%)
Mar 05, 2020 12.04 12.14 11.42 11.59 8,681,830 -0.80(-6.44%)
Mar 04, 2020 12.10 12.40 11.91 12.39 8,399,196 +0.40(+3.33%)
Mar 03, 2020 12.22 12.74 11.86 11.99 11,342,746 -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.