Canada markets open in 19 minutes

The Gap, Inc. (GPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.70+0.34 (+1.76%)
At close: 04:00PM EST
19.50 -0.20 (-1.02%)
Pre-Market: 09:00AM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202419.5519.7819.3119.7019.705,248,700
Feb 26, 202420.0920.1519.1619.3619.365,791,500
Feb 23, 202419.1419.5918.8419.4519.454,038,100
Feb 22, 202419.3619.5419.0719.0919.094,213,100
Feb 21, 202418.8519.1918.7719.1419.145,385,100
Feb 20, 202419.4719.5018.9819.0419.046,460,000
Feb 16, 202419.8020.2019.5319.7619.763,890,800
Feb 15, 202420.2820.4319.8820.0420.043,842,800
Feb 14, 202420.0520.2819.6820.1220.123,896,500
Feb 13, 202419.7520.0119.3619.7719.775,475,200
Feb 12, 202420.2521.2720.1320.5620.567,525,600
Feb 09, 202419.9920.2719.7220.0620.066,291,200
Feb 08, 202419.9520.4619.8420.0420.047,184,500
Feb 07, 202419.7919.9319.4619.8719.873,570,600
Feb 06, 202419.8720.0619.6019.7819.784,209,400
Feb 05, 202419.4620.0719.2819.9719.976,270,800
Feb 02, 202419.1519.8919.0319.8119.815,242,800
Feb 01, 202418.8419.4618.7619.3419.344,721,400
Jan 31, 202419.2519.3018.6118.6918.695,289,200
Jan 30, 202419.3819.5219.1919.3519.353,973,700
Jan 29, 202419.6819.7019.1819.4119.413,863,700
Jan 26, 202419.5719.9119.3119.7419.744,009,800
Jan 25, 202419.1819.7319.1219.5119.515,957,500
Jan 24, 202419.2319.3318.9018.9718.973,520,400
Jan 23, 202419.1719.3518.8018.9718.975,416,400
Jan 22, 202418.9619.3118.7318.9718.974,812,200
Jan 19, 202418.5119.1218.3918.9418.947,339,300
Jan 18, 202419.6319.7318.3418.5318.5313,336,300
Jan 17, 202419.5919.8019.4119.4119.416,429,700
Jan 16, 202420.0020.0319.6319.8319.835,894,700
Jan 12, 202421.1421.1520.2320.2420.245,277,200
Jan 11, 202421.1421.3020.6420.9620.964,041,700
Jan 10, 202421.2221.6221.1621.2921.294,804,800
Jan 09, 202421.6021.9121.3021.3121.315,140,400
Jan 08, 202420.8221.8620.8221.6621.666,948,200
Jan 05, 202419.9621.0919.9520.7920.797,568,200
Jan 04, 202420.3420.4119.9720.1220.125,918,400
Jan 03, 202420.5120.5719.9820.2520.258,257,300
Jan 02, 202420.5820.8919.9220.8920.896,915,700
Jan 02, 20240.15 Dividend
Dec 29, 202321.0021.2220.8420.9120.765,393,400
Dec 28, 202321.1921.2320.9521.1020.953,495,600
Dec 27, 202321.5021.5421.1621.2821.134,063,300
Dec 26, 202321.8522.0521.3621.4421.296,248,400
Dec 22, 202321.0321.4720.9921.1721.023,845,600
Dec 21, 202321.0321.3520.9521.2521.104,702,200
Dec 20, 202321.4521.5320.6820.6820.537,310,400
Dec 19, 202321.1021.7721.0021.6021.458,202,800
Dec 18, 202321.4521.5620.8320.9720.827,526,100
Dec 15, 202321.3021.7420.9521.3121.1613,027,800
Dec 14, 202321.5621.7320.9421.3021.1512,213,200
Dec 13, 202321.3721.5320.5821.2321.0813,710,300
Dec 12, 202321.5321.8921.2821.3021.156,660,900
Dec 11, 202321.7722.0821.6521.9321.777,907,400
Dec 08, 202321.3121.8121.2521.6821.526,969,000
Dec 07, 202320.9721.5220.9121.3721.227,129,400
Dec 06, 202320.8321.3420.7820.9420.795,814,500
Dec 05, 202320.6620.9320.4020.7820.636,368,800
Dec 04, 202321.0121.1320.7620.8420.699,172,700
Dec 01, 202320.0121.0619.9021.0220.878,811,400
Nov 30, 202320.2220.3019.7620.0719.9311,496,400
Nov 29, 202319.8020.2919.6220.1620.0210,796,600
Nov 28, 202319.2619.6519.0319.5519.4110,167,600
Nov 27, 202318.9019.5518.7319.4419.3010,047,900
Nov 24, 202318.7618.9218.6318.8618.723,921,600
Nov 22, 202318.7019.0318.5518.8018.6710,210,900
Nov 21, 202318.1518.9617.8418.9018.7619,161,800
Nov 20, 202317.9418.6817.5118.4318.3030,996,500
Nov 17, 202316.3918.1416.0617.8517.7269,028,700
Nov 16, 202313.8513.9313.4313.6713.5714,090,300
Nov 15, 202313.8914.1513.7914.0713.979,265,500
Nov 14, 202313.6313.9413.6313.7713.676,962,500
Nov 13, 202313.4913.4913.1213.1813.095,252,600
Nov 10, 202313.5413.5513.0913.4813.386,776,700
Nov 09, 202313.5713.7813.4413.4813.385,809,100
Nov 08, 202313.4713.6713.3013.5213.426,083,100
Nov 07, 202314.0414.1813.5713.6113.517,786,800
Nov 06, 202314.0014.0913.7513.8313.735,896,800
Nov 03, 202313.6514.0513.6514.0413.946,766,400
Nov 02, 202313.1113.6613.1113.5313.437,521,200
Nov 01, 202312.7312.9412.5112.9312.846,539,500
Oct 31, 202312.7313.0812.6812.8012.715,932,500
Oct 30, 202313.0313.1512.4612.6512.569,297,200
Oct 27, 202313.1413.3612.5912.7712.6810,398,600
Oct 26, 202313.0413.2512.8813.0712.9810,980,900
Oct 25, 202312.8713.3312.8413.0612.9714,105,700
Oct 24, 202311.9612.5111.9512.4112.328,212,600
Oct 23, 202311.7512.0211.5311.8411.765,492,500
Oct 20, 202311.9612.0711.6811.8411.765,386,300
Oct 19, 202312.1312.2811.9011.9811.896,967,200
Oct 18, 202312.3912.3912.1012.1612.077,952,500
Oct 17, 202312.0012.7011.9012.4612.379,775,900
Oct 16, 202311.5012.0911.4212.0511.967,156,000
Oct 13, 202311.3411.4811.2311.3911.317,657,100
Oct 12, 202311.4811.5911.2011.2911.217,096,500
Oct 11, 202311.0711.5411.0111.5311.459,133,300
Oct 10, 202310.4711.1410.4610.9410.868,248,400
Oct 09, 202310.0510.5010.0510.4110.345,685,500
Oct 06, 202310.0110.399.7110.2510.186,866,900
Oct 05, 202310.2910.409.9510.009.937,559,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...