Canada Markets closed

The Gap, Inc. (GPS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.93-0.26 (-2.32%)
At close: 04:03PM EDT
10.95 +0.02 (+0.18%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202211.1811.2910.5210.9310.939,928,500
May 19, 202211.3111.5111.0711.1911.199,349,100
May 18, 202212.1512.1911.4411.5511.558,871,200
May 17, 202212.5912.9212.3112.8112.816,165,100
May 16, 202212.0312.5411.8112.5212.526,433,500
May 13, 202212.1712.5512.0312.1512.156,928,800
May 12, 202211.3812.2611.2911.9911.996,935,900
May 11, 202212.0912.2011.4011.4011.406,409,000
May 10, 202212.5712.7311.6811.9411.947,081,900
May 09, 202212.4312.9812.3912.5112.5111,325,800
May 06, 202212.8512.9412.1212.6912.697,791,000
May 05, 202213.2413.3112.7112.8612.866,083,300
May 04, 202213.0013.5312.8113.5213.526,802,200
May 03, 202213.0013.3312.9313.0713.077,474,600
May 02, 202212.4613.0212.2913.0013.007,359,900
Apr 29, 202212.7912.9812.3912.4212.425,844,100
Apr 28, 202212.6912.9912.4012.8612.868,726,500
Apr 27, 202212.5612.8312.4112.5112.5110,634,000
Apr 26, 202212.3012.5712.0112.5112.5110,201,500
Apr 25, 202212.0012.4411.7012.4412.4418,223,600
Apr 22, 202211.5511.8811.0711.7211.7239,124,400
Apr 21, 202214.7414.8314.1714.2914.296,209,800
Apr 20, 202214.7214.7414.3414.3714.374,541,500
Apr 19, 202214.3914.8714.3314.5514.556,058,200
Apr 18, 202214.4714.9014.1614.2814.288,325,600
Apr 14, 202214.3414.5314.1014.1114.115,514,900
Apr 13, 202213.2815.3613.2714.4614.4634,007,400
Apr 12, 202213.7714.1513.3413.3613.367,163,700
Apr 11, 202213.2414.1713.2413.5713.577,196,200
Apr 08, 202213.1713.4512.9713.3113.316,529,100
Apr 07, 202213.1513.2912.7813.2013.206,925,800
Apr 06, 202213.5213.5912.9413.2613.269,409,000
Apr 05, 202214.0814.2713.6813.7013.708,040,600
Apr 04, 202213.5314.2913.5114.2114.218,936,700
Apr 01, 202213.9114.1813.4413.5213.5211,214,800
Mar 31, 202214.3914.5314.0114.0814.088,017,000
Mar 30, 202214.9615.0514.5914.6514.655,700,600
Mar 29, 202214.9215.1714.7015.1115.117,464,800
Mar 28, 202214.1514.7213.8414.7114.716,761,800
Mar 25, 202214.0914.3613.8814.2114.217,533,800
Mar 24, 202214.1114.2613.9714.0514.055,049,200
Mar 23, 202214.6614.7613.9914.0714.079,038,100
Mar 22, 202214.8015.1214.6514.7914.796,761,900
Mar 21, 202215.4615.4914.6614.7014.707,440,500
Mar 18, 202215.2915.4815.0515.4715.478,351,900
Mar 17, 202215.4215.4215.0315.3915.396,950,000
Mar 16, 202214.7415.5314.6815.5215.529,313,100
Mar 15, 202213.8514.6013.8514.5914.597,697,300
Mar 14, 202214.2214.5013.8313.9313.937,388,500
Mar 11, 202214.4114.4313.9714.1114.118,621,700
Mar 10, 202214.1514.3413.8214.2814.2810,255,400
Mar 09, 202214.5814.9414.2214.3814.3811,858,000
Mar 08, 202214.2915.1114.2214.4614.4613,817,300
Mar 07, 202214.2515.1114.0114.1014.1020,082,100
Mar 04, 202215.5416.1413.7414.2514.2538,502,600
Mar 03, 202214.4814.5713.9514.2514.2522,366,100
Mar 02, 202213.8514.6313.7814.5714.578,535,400
Mar 01, 202214.4114.5513.7113.8213.828,986,900
Feb 28, 202214.5314.6814.3114.5514.557,784,100
Feb 25, 202214.2414.7914.1414.7514.757,003,400
Feb 24, 202213.1214.4013.1214.3414.348,961,000
Feb 23, 202214.1314.2713.5113.5713.5710,871,500
Feb 22, 202214.5414.8514.0514.1014.108,076,500
Feb 18, 202214.4714.8214.3514.5414.546,436,700
Feb 17, 202215.1815.4914.4814.5314.538,366,600
Feb 16, 202215.3816.1715.2615.3415.348,799,800
Feb 15, 202215.0515.5614.8815.4915.4914,243,400
Feb 14, 202216.0416.1815.3615.3715.3711,528,600
Feb 11, 202217.2717.2715.8015.9415.9415,844,300
Feb 10, 202217.1917.8817.1417.2717.277,120,600
Feb 09, 202217.4817.5417.1917.3417.348,041,200
Feb 08, 202217.0017.5816.8717.3817.386,194,500
Feb 07, 202217.1417.5016.8216.9216.926,817,900
Feb 04, 202217.1017.3016.5817.0117.017,819,000
Feb 03, 202217.1117.9017.0217.1117.1112,809,700
Feb 02, 202218.4618.4617.6117.6817.6861,993,900
Feb 01, 202217.9418.4417.9018.2818.289,614,900
Jan 31, 202217.6018.1217.5118.0718.077,490,600
Jan 28, 202217.4917.7916.9517.7717.778,795,300
Jan 27, 202217.8618.2117.3017.4717.4711,282,300
Jan 26, 202217.8818.1117.2917.5617.569,469,200
Jan 25, 202216.8317.8616.7817.7117.719,692,000
Jan 24, 202215.5617.1315.4517.1217.1211,855,500
Jan 21, 202215.8716.3215.6515.8615.867,971,200
Jan 20, 202216.6616.8615.9916.0616.068,608,100
Jan 19, 202217.1017.3516.6516.6516.658,335,600
Jan 18, 202217.1017.2316.8517.0417.0411,260,200
Jan 14, 202218.1118.4317.6918.2718.277,009,900
Jan 13, 202217.9918.9817.9818.4318.439,033,400
Jan 12, 202217.9218.1117.3817.7517.757,781,100
Jan 11, 202217.4317.9917.3617.8817.888,312,300
Jan 10, 202217.9517.9916.6917.3617.3610,160,300
Jan 07, 202218.3018.4318.0818.1218.129,110,500
Jan 06, 202218.7118.7117.7818.5618.566,563,000
Jan 05, 202218.8019.0618.4018.4218.428,516,000
Jan 04, 202218.3418.7718.1318.6518.656,769,500
Jan 04, 20220.12 Dividend
Jan 03, 202217.8318.6617.8218.4018.288,457,400
Dec 31, 202117.7918.0417.5817.6517.533,844,700
Dec 30, 202117.5918.1917.5117.9017.785,513,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...