Canada markets closed

The Gap, Inc. (GPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.97-0.35 (-1.44%)
At close: 04:00PM EDT
23.98 +0.01 (+0.04%)
After hours: 07:59PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202424.4524.7223.9323.9723.974,647,900
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
Apr 23, 202420.9121.2320.6720.9120.785,767,400
Apr 22, 202421.0921.2320.4720.7520.625,771,200
Apr 19, 202420.9521.0620.5620.7620.635,390,800
Apr 18, 202421.2821.7020.9121.0320.895,648,300
Apr 17, 202421.2221.4420.6821.2021.066,729,200
Apr 16, 202421.5921.6220.3420.9820.8411,709,300
Apr 15, 202422.8422.8821.7621.8821.747,613,100
Apr 12, 202423.1323.3922.3722.5022.357,021,000
Apr 11, 202422.8323.7322.6723.3923.247,511,800
Apr 10, 202422.8323.3222.6523.1322.988,080,500
Apr 09, 202423.5823.7823.0723.1422.997,383,000
Apr 09, 20240.15 Dividend
Apr 08, 202424.3124.4723.4723.4823.186,736,900
Apr 05, 202424.6624.9424.1524.2523.946,915,000
Apr 04, 202426.1126.2024.6624.6924.377,896,000
Apr 03, 202426.4726.5925.8625.8825.558,815,200
Apr 02, 202426.7126.7626.0426.6126.277,434,400
Apr 01, 202427.4527.8627.2327.2526.906,340,800
Mar 28, 202427.2627.7727.2227.5527.205,557,200
Mar 27, 202427.8127.8127.1227.2926.947,485,200
Mar 26, 202428.2628.3427.6327.7227.378,087,300
Mar 25, 202428.1528.3727.5827.9127.559,695,600
Mar 22, 202428.3828.5527.7628.0827.728,843,400
Mar 21, 202427.1628.5926.9828.4828.1212,952,400
Mar 20, 202425.3227.0125.2326.9926.6411,091,800
Mar 19, 202424.4025.4324.1025.4025.0810,936,400
Mar 18, 202423.7024.8023.6024.6924.3713,198,500
Mar 15, 202422.9023.8822.9023.5923.2915,416,900
Mar 14, 202422.9223.0122.2723.0022.719,549,200
Mar 13, 202422.9123.3022.6222.9222.6310,890,800
Mar 12, 202421.7923.1121.6222.7122.4214,223,100
Mar 11, 202420.7721.9520.4721.6421.3615,944,600
Mar 08, 202421.0121.0119.4820.9220.6530,941,600
Mar 07, 202419.3919.8519.0219.3319.0821,237,500
Mar 06, 202420.2420.3418.9919.0618.829,418,800
Mar 05, 202419.0320.1718.9520.0019.749,857,300
Mar 04, 202419.1719.4919.0619.2218.977,292,800
Mar 01, 202419.0019.4118.7819.0618.825,182,500
Feb 29, 202419.4519.4718.7218.9418.705,934,200
Feb 28, 202419.4619.4619.1119.2418.994,088,100
Feb 27, 202419.5519.7819.3119.7019.455,248,700
Feb 26, 202420.0920.1519.1619.3619.115,791,500
Feb 23, 202419.1419.5918.8419.4519.204,038,100
Feb 22, 202419.3619.5419.0719.0918.854,213,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...