Canada markets closed

The Gap, Inc. (GPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.35-0.49 (-3.30%)
At close: 04:01PM EST
14.43 +0.08 (+0.56%)
After hours: 06:56PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202214.6614.8214.2814.3514.359,493,846
Nov 25, 202214.7715.0414.7314.8414.844,451,700
Nov 23, 202214.6214.8514.4914.7414.748,514,200
Nov 22, 202214.5515.1114.3614.6714.6713,292,100
Nov 21, 202213.6314.2813.4814.2514.2515,546,000
Nov 18, 202213.8314.0512.8513.6713.6724,617,800
Nov 17, 202211.8612.7411.8212.7112.7115,521,500
Nov 16, 202212.2412.2711.5512.0412.048,649,600
Nov 15, 202212.6813.0612.5812.8412.8414,642,400
Nov 14, 202212.0912.4811.7912.3312.3313,318,200
Nov 11, 202211.5612.5011.5312.2812.2812,337,300
Nov 10, 202211.1611.8111.1411.5311.5314,632,100
Nov 09, 202211.3411.3510.5710.6210.627,868,700
Nov 08, 202211.3311.6011.0911.4611.466,649,900
Nov 07, 202211.0211.1710.7511.1611.166,866,300
Nov 04, 202211.0411.3010.7610.9810.987,380,800
Nov 03, 202210.7010.9210.4710.8010.808,469,500
Nov 02, 202211.4111.4210.8110.8210.828,226,500
Nov 01, 202211.4811.6411.3211.4711.477,915,000
Oct 31, 202211.2111.4711.1811.2711.279,095,000
Oct 28, 202210.9911.2810.7511.2511.257,043,600
Oct 27, 202210.9511.2510.8111.0111.0111,378,300
Oct 26, 202210.6211.0510.5710.8310.839,710,000
Oct 25, 202210.5410.8510.4410.7110.718,701,300
Oct 24, 202210.2710.5810.0710.5610.565,892,800
Oct 21, 20229.7210.299.6510.2710.277,326,900
Oct 20, 20229.9510.269.679.729.726,866,100
Oct 19, 202210.1010.249.619.929.927,769,000
Oct 18, 202210.2710.499.9610.1710.1711,246,200
Oct 17, 202210.1410.279.8410.0210.026,825,800
Oct 14, 202210.0110.179.739.889.886,781,700
Oct 13, 20229.329.989.169.849.847,709,500
Oct 12, 20229.869.899.369.539.537,728,000
Oct 11, 20229.6910.109.399.809.807,172,900
Oct 10, 20229.789.919.349.649.646,650,200
Oct 07, 20229.619.909.609.729.727,881,400
Oct 06, 20229.609.889.549.809.807,461,100
Oct 05, 20229.029.788.919.729.7210,767,700
Oct 04, 20228.759.268.679.249.248,371,300
Oct 04, 20220.15 Dividend
Oct 03, 20228.388.718.218.618.467,805,400
Sept 30, 20228.228.487.858.218.076,536,000
Sept 29, 20228.588.608.258.398.245,637,100
Sept 28, 20228.478.798.448.748.595,495,000
Sept 27, 20228.538.658.308.448.295,328,200
Sept 26, 20228.468.688.388.398.246,085,200
Sept 23, 20228.678.878.238.478.327,395,700
Sept 22, 20229.189.218.858.868.715,442,100
Sept 21, 20229.309.559.129.128.964,953,500
Sept 20, 20229.409.529.079.219.058,513,900
Sept 19, 20229.069.559.069.529.356,021,400
Sept 16, 20228.869.268.809.128.967,910,700
Sept 15, 20228.999.528.929.008.8412,912,700
Sept 14, 20229.409.459.159.349.185,119,300
Sept 13, 20229.559.869.329.349.186,087,700
Sept 12, 202210.0810.329.879.969.798,803,500
Sept 09, 20229.7110.099.719.939.766,799,100
Sept 08, 20229.289.668.929.649.476,354,700
Sept 07, 20229.099.739.079.619.446,254,400
Sept 06, 20229.439.529.119.138.976,328,100
Sept 02, 20229.349.439.119.279.116,777,300
Sept 01, 20228.999.288.799.249.089,446,100
Aug 31, 20229.629.629.109.148.988,060,400
Aug 30, 20229.8110.049.569.679.508,633,400
Aug 29, 20229.739.809.419.489.318,565,700
Aug 26, 202210.4810.509.829.829.6513,407,900
Aug 25, 20229.6210.399.5810.019.8413,897,000
Aug 24, 20229.9910.039.729.919.746,859,600
Aug 23, 202210.2210.5010.0510.109.927,213,800
Aug 22, 20229.7810.069.6610.059.879,805,100
Aug 19, 202210.8110.8510.0110.109.928,052,000
Aug 18, 202210.9811.0010.5610.8710.687,638,700
Aug 17, 202211.3111.4910.9111.0610.879,636,200
Aug 16, 202210.7211.8910.7011.4811.289,278,200
Aug 15, 202210.5811.0710.5410.7010.5110,779,500
Aug 12, 202210.5610.6910.2910.6410.455,345,700
Aug 11, 202210.0310.5210.0310.3810.2011,325,300
Aug 10, 20229.9910.209.789.849.675,973,200
Aug 09, 202210.1210.129.539.659.485,263,900
Aug 08, 20229.8710.609.8710.2710.096,576,600
Aug 05, 20229.619.859.589.749.573,978,900
Aug 04, 20229.799.949.719.759.584,170,400
Aug 03, 20229.719.869.599.789.614,113,200
Aug 02, 20229.589.779.479.519.345,027,600
Aug 01, 20229.539.879.369.709.537,099,900
Jul 29, 20229.569.689.319.629.459,927,500
Jul 28, 20228.969.568.889.569.399,781,200
Jul 27, 20228.848.968.548.888.735,661,800
Jul 26, 20228.598.908.548.718.568,053,500
Jul 25, 20229.469.469.059.219.056,318,000
Jul 22, 20229.439.679.199.429.265,121,600
Jul 21, 20229.419.489.159.379.215,868,100
Jul 20, 20229.419.559.169.499.327,224,400
Jul 19, 20229.149.509.139.359.197,977,900
Jul 18, 20228.469.118.458.868.7110,872,300
Jul 15, 20228.308.428.228.338.186,315,400
Jul 14, 20228.208.428.158.238.097,889,700
Jul 13, 20228.108.327.798.308.1614,896,800
Jul 12, 20228.198.558.008.328.1820,108,100
Jul 11, 20228.818.928.528.768.617,108,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...