Canada markets closed

The Gap, Inc. (GAP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
19.39+0.96 (+5.23%)
At close: 08:15AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.3919.3919.3919.3919.39-
May 02, 202418.4318.4318.4318.4318.43-
Apr 30, 202419.5019.5019.5019.5019.50-
Apr 29, 202419.7419.7419.7419.7419.74-
Apr 26, 202418.4418.4418.4418.4418.44-
Apr 25, 202418.4718.4718.4718.4718.47-
Apr 24, 202419.4819.4819.4819.4819.48-
Apr 23, 202419.0919.0919.0919.0919.09-
Apr 22, 202419.2619.2619.2619.2619.26-
Apr 19, 202419.4719.4719.4719.4719.47-
Apr 18, 202419.6519.6519.6519.6519.65-
Apr 17, 202419.5219.5219.5219.5219.52-
Apr 16, 202420.3920.5020.3920.5020.5035
Apr 15, 202420.8920.8920.8920.8920.89-
Apr 12, 202421.8221.8221.8221.8221.82-
Apr 11, 202421.1421.1421.1421.1421.14-
Apr 10, 202421.2621.2621.2621.2621.26-
Apr 09, 202421.2821.2821.2821.2821.28-
Apr 09, 20240.15 Dividend
Apr 08, 202422.1722.1721.6721.6721.52641
Apr 05, 202422.5722.5722.3222.3222.171,232
Apr 04, 202423.7424.0023.7424.0023.83255
Apr 03, 202424.4724.4724.4724.4724.30-
Apr 02, 202425.2025.2425.2025.2025.03240
Mar 28, 202424.9225.5024.9225.5025.32270
Mar 27, 202425.4725.4725.4725.4725.29-
Mar 26, 202425.6525.8825.6525.8825.7050
Mar 25, 202425.8426.2525.8426.2526.07750
Mar 22, 202425.9625.9625.9625.9625.78-
Mar 21, 202424.5224.5224.5224.5224.35-
Mar 20, 202423.0823.0823.0823.0822.92-
Mar 19, 202422.4723.2422.4723.2423.08105
Mar 18, 202421.4922.7921.4922.7922.63100
Mar 15, 202420.9120.9120.9120.9120.77-
Mar 14, 202420.8220.8220.8220.8220.68-
Mar 13, 202420.5720.5720.5720.5720.43-
Mar 12, 202419.6820.9019.6820.9020.76120
Mar 11, 202418.8918.8918.8918.8918.76-
Mar 08, 202418.4718.4718.4718.4718.34-
Mar 07, 202417.3417.8017.3417.8017.68370
Mar 06, 202418.3618.5018.3618.5018.37180
Mar 05, 202417.5517.5517.5517.5517.43-
Mar 04, 202417.4217.4217.4217.4217.30-
Mar 01, 202417.3417.3417.3417.3417.22-
Feb 29, 202417.5017.5017.5017.5017.38-
Feb 28, 202417.9417.9417.9417.9417.82-
Feb 27, 202417.6717.6717.6717.6717.54-
Feb 26, 202417.8317.8317.8317.8317.70-
Feb 23, 202417.5017.5017.5017.5017.38-
Feb 22, 202417.5017.5017.5017.5017.38-
Feb 21, 202417.4317.6217.4317.6217.5016
Feb 20, 202418.1518.1518.1518.1518.02-
Feb 19, 202418.1318.1318.1318.1318.00-
Feb 16, 202418.4418.4418.4418.4418.31-
Feb 15, 202418.5618.8018.5618.8018.67220
Feb 14, 202418.3018.3018.3018.3018.17-
Feb 13, 202419.2119.2119.2119.2119.08-
Feb 12, 202418.3918.3918.3918.3918.26-
Feb 09, 202418.4018.4018.4018.4018.27-
Feb 08, 202418.2218.9118.2218.9118.78100
Feb 07, 202418.1418.1418.1418.1418.01-
Feb 06, 202418.4218.4218.4218.4218.29-
Feb 05, 202418.0818.0818.0818.0817.96-
Feb 02, 202417.6817.6817.6817.6817.56-
Feb 01, 202417.1417.1417.1417.1417.02-
Jan 31, 202417.6317.6317.6317.6317.51-
Jan 30, 202417.7517.7517.7517.7517.63-
Jan 29, 202417.9717.9717.9717.9717.85-
Jan 26, 202417.7818.1317.7818.1318.00-
Jan 25, 202417.2517.9417.2517.9417.82-
Jan 24, 202417.4317.4317.3517.3517.23-
Jan 23, 202417.1417.4617.1417.4617.34-
Jan 22, 202417.1617.7217.1617.7217.595
Jan 19, 202416.8917.1016.8917.1016.99-
Jan 18, 202417.6617.6717.6617.6717.54100
Jan 17, 202418.0018.0318.0018.0317.91350
Jan 16, 202418.3118.3118.3118.3118.18-
Jan 15, 202418.6918.6918.6918.6918.56-
Jan 12, 202418.8918.8918.6918.6918.56-
Jan 11, 202418.9818.9818.9818.9818.85-
Jan 10, 202419.2719.6619.2719.6619.52100
Jan 09, 202419.5719.5719.5719.5719.43-
Jan 08, 202418.6919.7518.6919.7519.61505
Jan 05, 202418.2318.2318.2318.2318.10-
Jan 04, 202418.3818.3818.3818.3818.25-
Jan 03, 202418.8318.8318.3918.3918.26-
Jan 02, 202418.7418.7418.7418.7418.61-
Jan 02, 20240.15 Dividend
Dec 29, 202318.8218.8218.8218.8218.54-
Dec 28, 202319.1419.1418.9718.9718.6925
Dec 27, 202319.2319.2319.2319.2318.94-
Dec 22, 202319.1019.1019.1019.1018.82-
Dec 21, 202318.7618.7618.7018.7018.43220
Dec 20, 202319.5519.5519.2819.3019.01480
Dec 19, 202318.9518.9518.9518.9518.67-
Dec 18, 202319.3119.3519.0319.0318.753,280
Dec 15, 202319.1519.2719.1519.2718.98160
Dec 14, 202319.3919.3919.3919.3919.10-
Dec 13, 202319.6419.6419.0019.0018.72470
Dec 12, 202320.0220.1520.0220.1519.85500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...