The Gap, Inc. (GPS.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
As of 01:24PM CST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 446.92 | 446.92 | 446.92 | 446.92 | 446.92 | - |
| Jun 28, 2024 | 446.92 | 446.92 | 446.92 | 446.92 | 446.92 | - |
| Jun 27, 2024 | 446.92 | 446.92 | 446.92 | 446.92 | 446.92 | - |
| Jun 26, 2024 | 446.92 | 446.92 | 446.92 | 446.92 | 446.92 | - |
| Jun 25, 2024 | 446.92 | 446.92 | 446.92 | 446.92 | 446.92 | - |
| Jun 24, 2024 | 446.92 | 446.92 | 446.92 | 446.92 | 446.92 | 63 |
| Jun 21, 2024 | 453.00 | 453.59 | 445.00 | 445.00 | 445.00 | 69 |
| Jun 20, 2024 | 472.00 | 472.00 | 463.00 | 463.00 | 463.00 | 95 |
| Jun 19, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 32 |
| Jun 18, 2024 | 479.00 | 479.00 | 465.01 | 465.01 | 465.01 | 71 |
| Jun 17, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| Jun 14, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 153 |
| Jun 13, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - |
| Jun 12, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 199 |
| Jun 11, 2024 | 477.00 | 490.45 | 477.00 | 490.45 | 490.45 | 168 |
| Jun 10, 2024 | 460.01 | 460.01 | 460.01 | 460.01 | 460.01 | - |
| Jun 07, 2024 | 460.01 | 460.01 | 460.01 | 460.01 | 460.01 | - |
| Jun 06, 2024 | 460.01 | 460.01 | 460.01 | 460.01 | 460.01 | 8 |
| Jun 05, 2024 | 465.00 | 467.00 | 464.00 | 467.00 | 467.00 | 862 |
| Jun 04, 2024 | 495.00 | 495.00 | 484.00 | 484.01 | 484.01 | 159 |
| Jun 03, 2024 | 500.00 | 530.00 | 500.00 | 530.00 | 530.00 | 43 |
| May 31, 2024 | 428.00 | 492.00 | 428.00 | 492.00 | 492.00 | 2,498 |
| May 30, 2024 | 375.00 | 381.00 | 375.00 | 380.59 | 380.59 | 969 |
| May 29, 2024 | 350.20 | 358.88 | 350.20 | 358.88 | 358.88 | 733 |
| May 28, 2024 | 352.00 | 352.00 | 347.00 | 347.00 | 347.00 | 40 |
| May 27, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| May 24, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| May 23, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| May 22, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| May 21, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| May 20, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 14 |
| May 17, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 7,010 |
| May 16, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 15, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 14, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 13, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 10, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 09, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 08, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 07, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 06, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 03, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| May 02, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 30, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 29, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 26, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 25, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 24, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 23, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 22, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 19, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | - |
| Apr 18, 2024 | 358.49 | 358.49 | 358.49 | 358.49 | 358.49 | 50 |
| Apr 17, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 16, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 15, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 12, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 11, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 10, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 09, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
| Apr 09, 2024 | 0.15 Dividend | |||||
| Apr 08, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.45 | - |
| Apr 05, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.45 | - |
| Apr 04, 2024 | 417.60 | 417.60 | 403.00 | 417.60 | 417.45 | 206 |
| Apr 03, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 449.84 | - |
| Apr 02, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 449.84 | 7 |
| Apr 01, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 468.83 | - |
| Mar 27, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 468.83 | - |
| Mar 26, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 468.83 | - |
| Mar 25, 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 468.83 | 10 |
| Mar 22, 2024 | 470.00 | 470.00 | 469.00 | 469.00 | 468.83 | 60 |
| Mar 21, 2024 | 445.50 | 477.99 | 445.50 | 477.99 | 477.82 | 1,584 |
| Mar 20, 2024 | 433.00 | 444.50 | 425.00 | 444.50 | 444.34 | 1,883 |
| Mar 19, 2024 | 395.00 | 423.00 | 395.00 | 420.00 | 419.85 | 204 |
| Mar 15, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 383.86 | 6 |
| Mar 14, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 383.86 | - |
| Mar 13, 2024 | 386.00 | 386.00 | 384.00 | 384.00 | 383.86 | 142 |
| Mar 12, 2024 | 369.00 | 385.00 | 369.00 | 380.00 | 379.86 | 77 |
| Mar 11, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.87 | 28 |
| Mar 08, 2024 | 342.00 | 350.00 | 333.00 | 350.00 | 349.87 | 1,184 |
| Mar 07, 2024 | 329.00 | 329.00 | 322.02 | 322.02 | 321.90 | 68 |
| Mar 06, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.88 | 11 |
| Mar 05, 2024 | 319.81 | 319.81 | 319.81 | 319.81 | 319.70 | - |
| Mar 04, 2024 | 319.81 | 319.81 | 319.81 | 319.81 | 319.70 | 20 |
| Mar 01, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.88 | - |
| Feb 29, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.88 | 6 |
| Feb 28, 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 334.88 | - |
| Feb 27, 2024 | 333.90 | 335.00 | 320.00 | 335.00 | 334.88 | 96 |
| Feb 26, 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 332.98 | 62 |
| Feb 23, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.88 | 566 |
| Feb 22, 2024 | 329.23 | 329.23 | 329.23 | 329.23 | 329.11 | - |
| Feb 21, 2024 | 329.23 | 329.23 | 329.23 | 329.23 | 329.11 | - |
| Feb 20, 2024 | 329.23 | 329.23 | 329.23 | 329.23 | 329.11 | 23,150 |
| Feb 19, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | - |
| Feb 16, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | - |
| Feb 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.87 | 6 |
| Feb 14, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.88 | - |
| Feb 13, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.88 | - |
| Feb 12, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.88 | 17 |
| Feb 09, 2024 | 344.38 | 344.38 | 344.38 | 344.38 | 344.26 | - |
| Feb 08, 2024 | 344.38 | 344.38 | 344.38 | 344.38 | 344.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.