Canada markets closed

The Gap, Inc. (GPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.60-0.16 (-0.74%)
At close: 04:00PM EDT
21.84 +0.24 (+1.11%)
After hours: 07:59PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202421.8621.9521.5621.6021.603,786,300
May 16, 202421.7821.9921.4721.7621.764,738,300
May 15, 202421.7122.1521.5921.9421.945,508,700
May 14, 202422.5122.7621.5121.5221.527,704,500
May 13, 202422.9723.0822.0322.2622.266,206,900
May 10, 202423.2723.7222.7522.7622.765,802,700
May 09, 202422.2523.1022.2523.0923.094,950,500
May 08, 202421.9822.4521.9822.4122.415,157,700
May 07, 202423.0423.1422.0622.1122.117,446,800
May 06, 202421.7622.3121.6122.2122.216,301,700
May 03, 202420.9421.6620.9121.5921.595,546,300
May 02, 202420.2120.8519.9520.7920.797,040,700
May 01, 202420.3420.5219.8119.8319.838,462,700
Apr 30, 202421.0921.4120.4420.5220.527,822,800
Apr 29, 202421.1521.5220.9321.2521.259,583,200
Apr 26, 202420.1921.3620.0621.3521.358,786,200
Apr 25, 202420.0020.3319.6520.2220.225,921,000
Apr 24, 202420.9721.1320.0320.1120.117,274,100
Apr 23, 202420.9121.2320.6720.9120.915,767,400
Apr 22, 202421.0921.2320.4720.7520.755,771,200
Apr 19, 202420.9521.0620.5620.7620.765,390,800
Apr 18, 202421.2821.7020.9121.0321.035,648,300
Apr 17, 202421.2221.4420.6821.2021.206,729,200
Apr 16, 202421.5921.6220.3420.9820.9811,709,300
Apr 15, 202422.8422.8821.7621.8821.887,613,100
Apr 12, 202423.1323.3922.3722.5022.507,021,000
Apr 11, 202422.8323.7322.6723.3923.397,511,800
Apr 10, 202422.8323.3222.6523.1323.138,080,500
Apr 09, 202423.5823.7823.0723.1423.147,383,000
Apr 09, 20240.15 Dividend
Apr 08, 202424.3124.4723.4723.4823.336,736,900
Apr 05, 202424.6624.9424.1524.2524.106,915,000
Apr 04, 202426.1126.2024.6624.6924.537,896,000
Apr 03, 202426.4726.5925.8625.8825.718,815,200
Apr 02, 202426.7126.7626.0426.6126.447,434,400
Apr 01, 202427.4527.8627.2327.2527.086,340,800
Mar 28, 202427.2627.7727.2227.5527.375,557,200
Mar 27, 202427.8127.8127.1227.2927.127,485,200
Mar 26, 202428.2628.3427.6327.7227.548,087,300
Mar 25, 202428.1528.3727.5827.9127.739,695,600
Mar 22, 202428.3828.5527.7628.0827.908,843,400
Mar 21, 202427.1628.5926.9828.4828.3012,952,400
Mar 20, 202425.3227.0125.2326.9926.8211,091,800
Mar 19, 202424.4025.4324.1025.4025.2410,936,400
Mar 18, 202423.7024.8023.6024.6924.5313,198,500
Mar 15, 202422.9023.8822.9023.5923.4415,416,900
Mar 14, 202422.9223.0122.2723.0022.859,549,200
Mar 13, 202422.9123.3022.6222.9222.7710,890,800
Mar 12, 202421.7923.1121.6222.7122.5614,223,100
Mar 11, 202420.7721.9520.4721.6421.5015,944,600
Mar 08, 202421.0121.0119.4820.9220.7930,941,600
Mar 07, 202419.3919.8519.0219.3319.2121,237,500
Mar 06, 202420.2420.3418.9919.0618.949,418,800
Mar 05, 202419.0320.1718.9520.0019.879,857,300
Mar 04, 202419.1719.4919.0619.2219.107,292,800
Mar 01, 202419.0019.4118.7819.0618.945,182,500
Feb 29, 202419.4519.4718.7218.9418.825,934,200
Feb 28, 202419.4619.4619.1119.2419.124,088,100
Feb 27, 202419.5519.7819.3119.7019.575,248,700
Feb 26, 202420.0920.1519.1619.3619.245,791,500
Feb 23, 202419.1419.5918.8419.4519.334,038,100
Feb 22, 202419.3619.5419.0719.0918.974,213,100
Feb 21, 202418.8519.1918.7719.1419.025,385,100
Feb 20, 202419.4719.5018.9819.0418.926,460,000
Feb 16, 202419.8020.2019.5319.7619.633,890,800
Feb 15, 202420.2820.4319.8820.0419.913,842,800
Feb 14, 202420.0520.2819.6820.1219.993,896,500
Feb 13, 202419.7520.0119.3619.7719.645,475,200
Feb 12, 202420.2521.2720.1320.5620.437,525,600
Feb 09, 202419.9920.2719.7220.0619.936,291,200
Feb 08, 202419.9520.4619.8420.0419.917,184,500
Feb 07, 202419.7919.9319.4619.8719.743,570,600
Feb 06, 202419.8720.0619.6019.7819.654,209,400
Feb 05, 202419.4620.0719.2819.9719.846,270,800
Feb 02, 202419.1519.8919.0319.8119.685,242,800
Feb 01, 202418.8419.4618.7619.3419.224,721,400
Jan 31, 202419.2519.3018.6118.6918.575,289,200
Jan 30, 202419.3819.5219.1919.3519.233,973,700
Jan 29, 202419.6819.7019.1819.4119.293,863,700
Jan 26, 202419.5719.9119.3119.7419.614,009,800
Jan 25, 202419.1819.7319.1219.5119.395,957,500
Jan 24, 202419.2319.3318.9018.9718.853,520,400
Jan 23, 202419.1719.3518.8018.9718.855,416,400
Jan 22, 202418.9619.3118.7318.9718.854,812,200
Jan 19, 202418.5119.1218.3918.9418.827,339,300
Jan 18, 202419.6319.7318.3418.5318.4113,336,300
Jan 17, 202419.5919.8019.4119.4119.296,429,700
Jan 16, 202420.0020.0319.6319.8319.705,894,700
Jan 12, 202421.1421.1520.2320.2420.115,277,200
Jan 11, 202421.1421.3020.6420.9620.834,041,700
Jan 10, 202421.2221.6221.1621.2921.154,804,800
Jan 09, 202421.6021.9121.3021.3121.175,140,400
Jan 08, 202420.8221.8620.8221.6621.526,948,200
Jan 05, 202419.9621.0919.9520.7920.667,568,200
Jan 04, 202420.3420.4119.9720.1219.995,918,400
Jan 03, 202420.5120.5719.9820.2520.128,257,300
Jan 02, 202420.5820.8919.9220.8920.766,915,700
Jan 02, 20240.15 Dividend
Dec 29, 202321.0021.2220.8420.9120.635,393,400
Dec 28, 202321.1921.2320.9521.1020.813,495,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...