Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gap (NY: GPS )

24.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 12.48 12.82 12.42 12.55 6,052,869 +0.15(+1.19%)
Oct 30, 2023 12.77 12.88 12.21 12.40 9,485,876 -0.12(-0.94%)
Oct 27, 2023 12.88 13.09 12.34 12.52 10,609,718 -0.29(-2.30%)
Oct 26, 2023 12.78 12.98 12.62 12.81 11,203,542 +0.01(+0.08%)
Oct 25, 2023 12.61 13.07 12.58 12.80 14,389,117 +0.64(+5.24%)
Oct 24, 2023 11.72 12.26 11.71 12.16 8,378,939 +0.56(+4.81%)
Oct 23, 2023 11.52 11.78 11.30 11.60 5,625,573 +0.00(+0.00%)
Oct 20, 2023 11.72 11.83 11.45 11.60 5,495,670 -0.14(-1.17%)
Oct 19, 2023 11.89 12.04 11.66 11.74 7,108,481 -0.18(-1.48%)
Oct 18, 2023 12.14 12.14 11.86 11.92 8,113,774 -0.29(-2.41%)
Oct 17, 2023 11.76 12.45 11.66 12.21 9,974,168 +0.40(+3.40%)
Oct 16, 2023 11.27 11.85 11.19 11.81 7,300,239 +0.65(+5.79%)
Oct 13, 2023 11.11 11.25 11.01 11.16 7,812,404 +0.10(+0.89%)
Oct 12, 2023 11.25 11.35 10.98 11.07 7,240,422 -0.24(-2.08%)
Oct 11, 2023 10.85 11.31 10.79 11.30 9,316,748 +0.58(+5.39%)
Oct 10, 2023 10.26 10.92 10.25 10.72 8,415,148 +0.52(+5.09%)
Oct 09, 2023 9.850 10.29 9.850 10.20 5,800,774 +0.16(+1.56%)
Oct 06, 2023 9.811 10.18 9.517 10.05 7,006,432 +0.25(+2.50%)
Oct 05, 2023 10.09 10.19 9.751 9.801 7,711,984 -0.39(-3.85%)
Oct 04, 2023 10.09 10.35 10.07 10.19 5,462,849 +0.16(+1.56%)
Oct 03, 2023 10.28 10.41 9.934 10.04 6,287,236 -0.37(-3.58%)
Oct 02, 2023 10.30 10.43 10.17 10.41 6,498,256 +0.14(+1.32%)
Sep 29, 2023 10.37 10.53 10.25 10.27 5,363,158 +0.05(+0.47%)
Sep 28, 2023 10.00 10.31 9.906 10.23 5,175,840 +0.28(+2.82%)
Sep 27, 2023 9.926 10.14 9.839 9.945 5,121,250 +0.09(+0.88%)
Sep 26, 2023 9.771 10.16 9.742 9.858 5,839,567 -0.05(-0.49%)
Sep 25, 2023 9.558 10.01 9.877 9.906 8,963,563 +0.30(+3.12%)
Sep 22, 2023 9.974 10.02 9.539 9.607 7,743,466 -0.28(-2.83%)
Sep 21, 2023 9.539 10.05 9.491 9.887 10,016,027 +0.40(+4.18%)
Sep 20, 2023 9.674 9.732 9.481 9.491 7,054,895 -0.14(-1.41%)
Sep 19, 2023 9.839 9.945 9.491 9.626 8,371,214 -0.16(-1.68%)
Sep 18, 2023 10.63 10.71 9.771 9.790 10,516,807 -1.03(-9.55%)
Sep 15, 2023 10.62 11.08 10.56 10.82 25,232,380 +0.20(+1.91%)
Sep 14, 2023 10.63 10.72 10.54 10.62 5,495,831 +0.10(+0.92%)
Sep 13, 2023 10.83 10.85 10.39 10.52 6,933,553 -0.30(-2.77%)
Sep 12, 2023 10.58 10.91 10.55 10.82 4,839,782 +0.21(+2.00%)
Sep 11, 2023 10.91 11.06 10.57 10.61 6,619,001 -0.28(-2.57%)
Sep 08, 2023 11.12 11.14 10.86 10.89 4,074,736 -0.24(-2.17%)
Sep 07, 2023 10.92 11.22 10.84 11.13 9,450,778 +0.20(+1.86%)
Sep 06, 2023 10.92 11.07 10.76 10.93 7,326,019 -0.12(-1.05%)
Sep 05, 2023 11.11 11.18 10.95 11.05 6,898,928 -0.22(-1.97%)
Sep 01, 2023 11.23 11.35 11.15 11.27 5,682,026 +0.08(+0.69%)
Aug 31, 2023 11.02 11.30 10.91 11.19 9,004,934 +0.24(+2.21%)
Aug 30, 2023 10.74 11.00 10.61 10.95 8,226,638 +0.22(+2.07%)
Aug 29, 2023 10.24 10.78 10.12 10.73 10,699,355 +0.67(+6.63%)
Aug 28, 2023 9.955 10.11 9.752 10.06 8,655,534 +0.18(+1.86%)
Aug 25, 2023 9.307 9.964 9.244 9.877 18,964,224 +0.67(+7.24%)
Aug 24, 2023 9.307 9.607 9.153 9.210 14,059,466 -0.12(-1.24%)
Aug 23, 2023 9.181 9.336 9.066 9.326 11,830,861 +0.08(+0.84%)
Aug 22, 2023 9.694 9.761 9.201 9.249 10,798,604 -0.67(-6.73%)
Aug 21, 2023 10.08 10.21 9.873 9.916 6,333,458 -0.10(-0.97%)
Aug 18, 2023 9.800 10.12 9.742 10.01 7,889,922 +0.21(+2.17%)
Aug 17, 2023 9.935 10.05 9.800 9.800 5,379,662 -0.07(-0.69%)
Aug 16, 2023 10.15 10.25 9.868 9.868 5,079,005 -0.30(-2.95%)
Aug 15, 2023 9.984 10.24 9.798 10.17 5,927,762 +0.00(+0.00%)
Aug 14, 2023 10.05 10.23 9.897 10.17 8,000,880 -0.14(-1.31%)
Aug 11, 2023 10.13 10.38 10.00 10.30 6,245,512 +0.11(+1.04%)
Aug 10, 2023 10.14 10.35 10.04 10.20 5,900,424 +0.15(+1.44%)
Aug 09, 2023 10.10 10.40 10.02 10.05 6,831,376 -0.09(-0.86%)
Aug 08, 2023 9.993 10.17 9.877 10.14 4,473,447 -0.04(-0.38%)
Aug 07, 2023 10.39 10.50 10.13 10.18 4,729,363 -0.11(-1.03%)
Aug 04, 2023 10.22 10.42 9.966 10.28 6,186,672 +0.08(+0.76%)
Aug 03, 2023 10.14 10.49 10.10 10.21 7,814,613 +0.20(+2.03%)
Aug 02, 2023 10.02 10.20 9.732 10.00 7,267,184 -0.26(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.