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 (%)
Apr 30, 2020 7.552 7.560 6.879 7.000 26,872,746 -0.80(-10.28%)
Apr 29, 2020 7.836 8.077 7.569 7.802 13,220,646 +0.38(+5.11%)
Apr 28, 2020 7.034 7.560 6.961 7.422 17,023,310 +0.71(+10.53%)
Apr 27, 2020 5.983 6.759 5.905 6.715 11,195,479 +0.77(+12.90%)
Apr 24, 2020 6.181 6.250 5.685 5.948 16,403,713 -0.17(-2.82%)
Apr 23, 2020 6.052 6.414 6.017 6.121 12,686,119 -0.01(-0.14%)
Apr 22, 2020 6.646 6.759 6.000 6.129 13,130,165 -0.39(-5.95%)
Apr 21, 2020 6.422 6.759 6.280 6.517 7,404,977 -0.24(-3.57%)
Apr 20, 2020 6.914 7.146 6.646 6.759 8,465,358 -0.44(-6.11%)
Apr 17, 2020 7.043 7.603 6.965 7.198 13,358,083 -0.03(-0.48%)
Apr 16, 2020 6.664 6.767 6.388 7.233 7,490,321 +0.59(+8.82%)
Apr 15, 2020 6.896 6.948 6.388 6.646 11,983,840 -0.62(-8.54%)
Apr 14, 2020 7.595 7.767 7.052 7.267 10,429,786 +0.09(+1.20%)
Apr 13, 2020 7.896 8.034 6.991 7.181 13,313,422 -0.66(-8.36%)
Apr 09, 2020 7.198 8.095 7.112 7.836 21,889,792 +1.07(+15.80%)
Apr 08, 2020 6.164 6.957 5.965 6.767 13,520,928 +0.76(+12.63%)
Apr 07, 2020 6.233 6.776 5.931 6.009 25,434,960 +0.33(+5.77%)
Apr 06, 2020 5.362 5.862 5.267 5.681 16,261,563 +0.81(+16.64%)
Apr 03, 2020 4.741 4.991 4.715 4.871 17,711,866 +0.13(+2.73%)
Apr 02, 2020 5.017 5.293 4.534 4.741 20,236,592 -0.34(-6.62%)
Apr 01, 2020 5.629 5.733 4.914 5.077 17,364,742 -0.99(-16.34%)
Mar 31, 2020 6.198 6.405 5.948 6.069 11,058,443 -0.33(-5.12%)
Mar 30, 2020 6.595 6.612 6.138 6.396 8,916,050 -0.32(-4.75%)
Mar 27, 2020 6.741 6.896 6.379 6.715 9,769,912 -0.57(-7.81%)
Mar 26, 2020 7.810 8.052 7.267 7.284 12,575,649 -0.46(-5.90%)
Mar 25, 2020 7.345 8.353 6.707 7.741 14,526,407 +0.73(+10.46%)
Mar 24, 2020 5.948 7.095 5.707 7.009 12,888,548 +1.59(+29.46%)
Mar 23, 2020 6.146 6.233 5.207 5.414 15,932,308 -0.81(-13.02%)
Mar 20, 2020 7.138 7.356 6.138 6.224 12,825,054 -0.73(-10.53%)
Mar 19, 2020 6.603 7.405 6.224 6.957 12,349,440 +0.16(+2.28%)
Mar 18, 2020 6.629 7.741 5.862 6.802 16,305,009 -0.40(-5.51%)
Mar 17, 2020 7.224 7.362 5.853 7.198 20,009,354 +0.01(+0.12%)
Mar 16, 2020 8.034 8.422 6.681 7.190 21,906,694 -2.13(-22.85%)
Mar 13, 2020 9.302 9.793 8.871 9.319 20,594,166 +0.64(+7.35%)
Mar 12, 2020 8.655 8.983 8.060 8.681 16,514,380 -0.78(-8.20%)
Mar 11, 2020 10.37 10.42 9.422 9.457 16,067,904 -1.26(-11.75%)
Mar 10, 2020 10.56 10.94 10.03 10.72 10,177,855 +0.57(+5.61%)
Mar 09, 2020 10.59 10.65 9.948 10.15 9,654,206 -1.22(-10.77%)
Mar 06, 2020 11.09 11.64 10.89 11.37 8,578,109 -0.15(-1.27%)
Mar 05, 2020 11.97 12.06 11.34 11.52 8,738,157 -0.79(-6.44%)
Mar 04, 2020 12.03 12.32 11.84 12.31 8,453,690 +0.40(+3.33%)
Mar 03, 2020 12.14 12.65 11.78 11.91 11,416,337 -0.18(-1.50%)
Mar 02, 2020 12.38 12.48 11.63 12.09 14,353,234 -0.26(-2.09%)
Feb 28, 2020 11.86 12.49 11.83 12.35 13,262,034 +0.12(+0.99%)
Feb 27, 2020 12.30 12.79 11.61 12.23 13,163,099 -0.44(-3.47%)
Feb 26, 2020 13.49 13.56 12.66 12.67 8,649,075 -0.58(-4.36%)
Feb 25, 2020 14.13 14.13 13.16 13.25 11,484,162 -0.79(-5.65%)
Feb 24, 2020 14.11 14.32 13.87 14.04 9,271,355 -0.66(-4.51%)
Feb 21, 2020 14.94 15.16 14.64 14.71 4,748,422 -0.35(-2.35%)
Feb 20, 2020 14.77 15.20 14.66 15.06 4,444,424 +0.25(+1.69%)
Feb 19, 2020 14.98 15.02 14.64 14.81 5,534,913 -0.19(-1.26%)
Feb 18, 2020 15.59 15.59 14.84 15.00 5,990,781 -0.64(-4.08%)
Feb 14, 2020 15.77 15.89 15.58 15.64 5,505,102 -0.16(-1.04%)
Feb 13, 2020 15.77 15.83 15.41 15.80 7,402,052 -0.11(-0.70%)
Feb 12, 2020 15.47 15.95 15.38 15.91 4,758,561 +0.72(+4.71%)
Feb 11, 2020 15.36 15.36 15.09 15.20 5,059,918 -0.03(-0.17%)
Feb 10, 2020 15.40 15.49 15.17 15.22 2,620,412 -0.16(-1.06%)
Feb 07, 2020 15.84 15.84 15.28 15.39 5,503,014 -0.55(-3.46%)
Feb 06, 2020 16.28 16.37 15.94 15.94 4,442,551 -0.16(-1.02%)
Feb 05, 2020 15.60 16.15 15.53 16.10 6,701,271 +0.76(+4.94%)
Feb 04, 2020 15.36 15.60 15.30 15.34 4,918,867 +0.30(+2.01%)
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.