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 (%)
Oct 31, 2022 10.36 10.60 10.32 10.41 9,844,586 +0.02(+0.18%)
Oct 28, 2022 10.15 10.42 9.932 10.39 7,624,241 +0.22(+2.18%)
Oct 27, 2022 10.12 10.39 9.982 10.17 12,316,313 +0.17(+1.66%)
Oct 26, 2022 9.811 10.21 9.765 10.01 10,510,320 +0.11(+1.12%)
Oct 25, 2022 9.737 10.02 9.645 9.895 9,418,668 +0.14(+1.42%)
Oct 24, 2022 9.488 9.774 9.308 9.756 6,379,271 +0.27(+2.82%)
Oct 21, 2022 8.980 9.506 8.911 9.488 7,930,803 +0.51(+5.66%)
Oct 20, 2022 9.192 9.479 8.934 8.980 7,431,978 -0.18(-2.02%)
Oct 19, 2022 9.331 9.460 8.878 9.165 8,409,335 -0.23(-2.46%)
Oct 18, 2022 9.488 9.691 9.202 9.396 12,173,157 +0.14(+1.50%)
Oct 17, 2022 9.368 9.488 9.086 9.257 7,388,442 +0.13(+1.42%)
Oct 14, 2022 9.248 9.396 8.985 9.128 7,340,760 +0.04(+0.41%)
Oct 13, 2022 8.610 9.220 8.463 9.091 8,345,105 +0.29(+3.25%)
Oct 12, 2022 9.109 9.137 8.647 8.804 8,364,994 -0.25(-2.76%)
Oct 11, 2022 8.952 9.331 8.675 9.054 7,764,181 +0.15(+1.66%)
Oct 10, 2022 9.035 9.155 8.624 8.906 7,197,838 -0.07(-0.82%)
Oct 07, 2022 8.878 9.146 8.864 8.980 8,531,195 -0.07(-0.82%)
Oct 06, 2022 8.869 9.128 8.814 9.054 8,075,936 +0.07(+0.82%)
Oct 05, 2022 8.333 9.035 8.232 8.980 11,654,648 +0.44(+5.19%)
Oct 04, 2022 8.084 8.555 8.010 8.536 9,061,246 +0.72(+9.22%)
Oct 03, 2022 7.607 7.907 7.453 7.816 8,598,063 +0.36(+4.87%)
Sep 30, 2022 7.462 7.693 7.126 7.453 7,200,094 -0.16(-2.15%)
Sep 29, 2022 7.789 7.807 7.489 7.616 6,209,911 -0.32(-4.00%)
Sep 28, 2022 7.689 7.979 7.662 7.934 6,052,203 +0.27(+3.55%)
Sep 27, 2022 7.743 7.852 7.534 7.662 5,869,547 +0.05(+0.60%)
Sep 26, 2022 7.671 7.879 7.603 7.616 6,703,350 -0.07(-0.94%)
Sep 23, 2022 7.870 8.052 7.471 7.689 8,147,354 -0.35(-4.40%)
Sep 22, 2022 8.333 8.360 8.034 8.043 5,995,028 -0.24(-2.85%)
Sep 21, 2022 8.442 8.670 8.279 8.279 5,456,288 -0.08(-0.98%)
Sep 20, 2022 8.533 8.637 8.238 8.360 9,379,084 -0.28(-3.26%)
Sep 19, 2022 8.224 8.669 8.224 8.642 6,632,710 +0.36(+4.39%)
Sep 16, 2022 8.043 8.401 7.988 8.279 8,728,946 +0.11(+1.33%)
Sep 15, 2022 8.161 8.637 8.097 8.170 14,217,629 -0.31(-3.64%)
Sep 14, 2022 8.533 8.578 8.306 8.478 5,638,499 +0.00(+0.00%)
Sep 13, 2022 8.669 8.946 8.456 8.478 6,706,260 -0.56(-6.22%)
Sep 12, 2022 9.150 9.368 8.960 9.041 9,696,409 +0.03(+0.30%)
Sep 09, 2022 8.814 9.159 8.814 9.014 7,489,970 +0.26(+3.01%)
Sep 08, 2022 8.424 8.769 8.097 8.751 6,999,291 +0.03(+0.31%)
Sep 07, 2022 8.252 8.833 8.233 8.724 6,889,901 +0.44(+5.26%)
Sep 06, 2022 8.560 8.642 8.270 8.288 6,970,847 -0.13(-1.51%)
Sep 02, 2022 8.478 8.556 8.270 8.415 7,469,945 +0.03(+0.32%)
Sep 01, 2022 8.161 8.419 7.979 8.388 10,405,449 +0.09(+1.09%)
Aug 31, 2022 8.733 8.733 8.261 8.297 8,872,494 -0.48(-5.48%)
Aug 30, 2022 8.905 9.114 8.678 8.778 9,509,604 +0.17(+2.00%)
Aug 29, 2022 8.833 8.895 8.543 8.606 9,432,391 -0.31(-3.46%)
Aug 26, 2022 9.513 9.531 8.914 8.914 14,770,304 -0.17(-1.90%)
Aug 25, 2022 8.733 9.432 8.696 9.087 15,246,274 +0.09(+1.01%)
Aug 24, 2022 9.069 9.100 8.819 8.996 7,555,451 -0.17(-1.88%)
Aug 23, 2022 9.277 9.531 9.123 9.168 7,947,816 +0.05(+0.50%)
Aug 22, 2022 8.878 9.132 8.769 9.123 10,801,372 -0.05(-0.50%)
Aug 19, 2022 9.813 9.849 9.087 9.168 8,870,132 -0.70(-7.08%)
Aug 18, 2022 9.967 9.985 9.586 9.867 8,414,911 -0.17(-1.72%)
Aug 17, 2022 10.27 10.43 9.899 10.04 10,614,772 -0.38(-3.66%)
Aug 16, 2022 9.731 10.79 9.713 10.42 10,220,132 +0.71(+7.29%)
Aug 15, 2022 9.604 10.05 9.568 9.713 11,872,173 +0.05(+0.56%)
Aug 12, 2022 9.586 9.699 9.341 9.659 5,888,886 +0.24(+2.50%)
Aug 11, 2022 9.105 9.550 9.105 9.423 12,476,025 +0.49(+5.49%)
Aug 10, 2022 9.069 9.259 8.878 8.932 6,580,116 +0.17(+1.97%)
Aug 09, 2022 9.187 9.187 8.651 8.760 5,798,597 -0.56(-6.04%)
Aug 08, 2022 8.960 9.622 8.960 9.323 7,245,400 +0.48(+5.44%)
Aug 05, 2022 8.724 8.941 8.696 8.842 4,383,199 -0.01(-0.10%)
Aug 04, 2022 8.887 9.019 8.814 8.851 4,594,179 -0.03(-0.31%)
Aug 03, 2022 8.814 8.951 8.701 8.878 4,530,962 +0.25(+2.84%)
Aug 02, 2022 8.696 8.869 8.597 8.633 5,538,272 -0.17(-1.96%)
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.