Canada markets closed

The Gap, Inc. (GAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.21+0.67 (+3.26%)
At close: 04:00PM EDT
21.16 -0.05 (-0.24%)
After hours: 06:44PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202420.8521.4320.8421.2121.215,577,100
Sept 12, 202419.9020.7619.9020.5420.545,454,900
Sept 11, 202419.6319.9719.3719.8819.886,764,500
Sept 10, 202419.7619.7919.2319.4219.427,195,500
Sept 09, 202420.0220.3519.6919.7319.737,741,700
Sept 06, 202421.1321.5019.9220.0120.018,820,300
Sept 05, 202422.2022.4521.2621.3121.314,657,500
Sept 04, 202422.6123.1222.0222.3622.364,091,100
Sept 03, 202422.1923.0622.0322.8322.837,060,800
Aug 30, 202422.2622.6121.6822.4322.4310,872,700
Aug 29, 202424.5024.5021.7322.8022.8016,630,100
Aug 28, 202423.0423.2822.2422.4322.437,220,800
Aug 27, 202423.1023.7223.0423.2823.285,000,000
Aug 26, 202424.8124.8523.3123.3423.345,709,700
Aug 23, 202424.7625.4024.3624.6224.626,528,600
Aug 22, 202423.6024.5423.5024.4424.444,067,200
Aug 21, 202424.5024.6523.7724.5524.557,169,500
Aug 20, 202423.7024.0923.3223.5223.525,524,800
Aug 19, 202424.2524.4023.5123.6823.685,300,900
Aug 16, 202424.1024.5023.9924.2224.225,150,000
Aug 15, 202423.7824.5023.5024.2224.227,440,400
Aug 14, 202423.0823.2422.0522.7122.717,117,500
Aug 13, 202422.3623.1222.2023.1123.116,506,100
Aug 12, 202422.2922.5821.9822.1522.155,466,900
Aug 09, 202421.8022.6621.5222.6522.655,598,400
Aug 08, 202420.9621.9620.8321.8121.816,328,100
Aug 07, 202421.9922.0020.5720.6420.646,105,400
Aug 06, 202421.0421.9220.6521.4121.415,279,700
Aug 05, 202420.0021.4719.7321.0521.056,902,200
Aug 02, 202422.4822.4821.3121.7021.707,300,200
Aug 01, 202423.6424.2822.7723.2223.226,207,600
Jul 31, 202423.4124.1122.9023.4823.4810,213,800
Jul 30, 202422.3622.8321.9322.7822.788,193,900
Jul 29, 202421.5122.4921.3922.2422.247,715,200
Jul 26, 202421.3521.4721.0421.4421.445,715,500
Jul 25, 202421.3221.7021.0321.1121.115,736,900
Jul 24, 202421.7521.7521.2021.3321.337,306,800
Jul 23, 202421.7922.2521.6822.0222.026,285,300
Jul 22, 202422.9523.0921.6721.9021.908,305,300
Jul 19, 202422.7822.9422.5622.6522.656,310,000
Jul 18, 202423.7523.9022.6222.8322.839,040,900
Jul 17, 202423.5023.9722.9122.9522.956,884,300
Jul 16, 202423.2724.1823.1424.0624.066,776,700
Jul 15, 202423.5523.9222.8022.9622.966,540,900
Jul 12, 202424.4524.7223.9323.9723.974,648,200
Jul 11, 202423.0624.3723.0224.3224.326,652,200
Jul 10, 202423.2223.5222.5722.6822.687,477,600
Jul 10, 20240.15 Dividend
Jul 09, 202423.4823.8423.2623.2723.126,232,100
Jul 08, 202423.5223.9023.2023.4423.296,393,100
Jul 05, 202423.6524.3723.2223.2723.126,644,600
Jul 03, 202423.1223.9723.0823.8823.734,057,200
Jul 02, 202422.9023.2822.8623.0022.855,320,300
Jul 01, 202424.0124.0623.1723.2723.125,234,600
Jun 28, 202423.7424.1223.6323.8923.745,119,200
Jun 27, 202423.7824.1423.4824.0323.883,939,100
Jun 26, 202424.5524.8924.2424.4524.294,642,800
Jun 25, 202425.6725.7724.5624.6224.465,890,200
Jun 24, 202424.8125.1624.4924.8024.644,767,600
Jun 21, 202425.2225.3524.3124.7024.548,139,600
Jun 20, 202425.7225.9724.9825.2025.044,590,100
Jun 18, 202425.8826.0525.5825.8325.664,277,300
Jun 17, 202425.0126.3524.9726.0025.836,878,400
Jun 14, 202425.6025.7324.4424.9924.837,755,000
Jun 13, 202426.4526.6325.4325.8525.687,902,100
Jun 12, 202427.0927.2426.2826.4526.289,433,400
Jun 11, 202425.6826.8325.3526.8226.657,193,800
Jun 10, 202425.2526.2025.0926.0825.916,861,800
Jun 07, 202425.7626.0925.4525.4725.316,111,100
Jun 06, 202426.7626.9625.7625.7625.597,543,300
Jun 05, 202427.0027.0326.2326.6026.4314,809,700
Jun 04, 202428.8528.9126.7826.8626.6913,156,800
Jun 03, 202429.1330.5928.8529.0328.8421,810,700
May 31, 202427.0929.0824.9228.9628.7753,671,500
May 30, 202421.7122.7221.6822.5222.3724,667,600
May 29, 202420.4621.7920.4621.6521.5112,444,400
May 28, 202421.0021.1420.2620.3520.228,827,400
May 24, 202421.0721.4420.9620.9820.846,042,000
May 23, 202420.7221.3020.6120.8620.736,513,300
May 22, 202421.3521.4920.4720.5520.426,690,200
May 21, 202421.5921.6321.1821.4921.357,121,500
May 20, 202421.6021.6521.2121.2221.084,512,100
May 17, 202421.8621.9521.5621.6021.463,786,300
May 16, 202421.7821.9921.4721.7621.624,738,300
May 15, 202421.7122.1521.5921.9421.805,508,700
May 14, 202422.5122.7621.5121.5221.387,704,500
May 13, 202422.9723.0822.0322.2622.126,206,900
May 10, 202423.2723.7222.7522.7622.615,802,700
May 09, 202422.2523.1022.2523.0922.944,950,500
May 08, 202421.9822.4521.9822.4122.275,157,700
May 07, 202423.0423.1422.0622.1121.977,446,800
May 06, 202421.7622.3121.6122.2122.076,301,700
May 03, 202420.9421.6620.9121.5921.455,546,300
May 02, 202420.2120.8519.9520.7920.667,040,700
May 01, 202420.3420.5219.8119.8319.708,462,700
Apr 30, 202421.0921.4120.4420.5220.397,822,800
Apr 29, 202421.1521.5220.9321.2521.119,583,200
Apr 26, 202420.1921.3620.0621.3521.218,786,200
Apr 25, 202420.0020.3319.6520.2220.095,921,000
Apr 24, 202420.9721.1320.0320.1119.987,274,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...