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

Gap (NY: GPS )

20.76 -0.27 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 7.601 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%)
Mar 02, 2020 12.46 12.56 11.70 12.17 14,260,712 -0.26(-2.09%)
Feb 28, 2020 11.94 12.57 11.90 12.43 13,176,545 +0.12(+0.99%)
Feb 27, 2020 12.38 12.88 11.69 12.31 13,078,248 -0.44(-3.47%)
Feb 26, 2020 13.58 13.65 12.75 12.75 8,593,322 -0.58(-4.36%)
Feb 25, 2020 14.22 14.22 13.25 13.34 11,410,134 -0.80(-5.65%)
Feb 24, 2020 14.20 14.42 13.96 14.13 9,211,591 -0.67(-4.51%)
Feb 21, 2020 15.04 15.26 14.74 14.80 4,717,813 -0.36(-2.35%)
Feb 20, 2020 14.86 15.30 14.76 15.16 4,415,774 +0.25(+1.69%)
Feb 19, 2020 15.08 15.12 14.73 14.91 5,499,235 -0.19(-1.26%)
Feb 18, 2020 15.70 15.70 14.93 15.10 5,952,164 -0.64(-4.08%)
Feb 14, 2020 15.87 16.00 15.68 15.74 5,469,616 -0.16(-1.04%)
Feb 13, 2020 15.87 15.93 15.51 15.90 7,354,338 -0.11(-0.70%)
Feb 12, 2020 15.57 16.05 15.48 16.02 4,727,887 +0.72(+4.71%)
Feb 11, 2020 15.46 15.46 15.19 15.30 5,027,301 -0.03(-0.17%)
Feb 10, 2020 15.50 15.59 15.27 15.32 2,603,520 -0.16(-1.06%)
Feb 07, 2020 15.95 15.95 15.37 15.49 5,467,541 -0.56(-3.46%)
Feb 06, 2020 16.38 16.48 16.04 16.04 4,413,914 -0.16(-1.02%)
Feb 05, 2020 15.70 16.25 15.63 16.21 6,658,074 +0.76(+4.94%)
Feb 04, 2020 15.46 15.70 15.40 15.44 4,887,159 +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.