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 (%)
Jan 30, 2009 7.790 7.796 7.135 7.167 0 -0.53(-6.85%)
Jan 29, 2009 7.955 7.974 7.669 7.695 11,208,424 -0.29(-3.58%)
Jan 28, 2009 7.752 8.095 7.695 7.981 9,693,401 +0.36(+4.75%)
Jan 27, 2009 7.657 7.796 7.568 7.618 8,359,245 -0.03(-0.33%)
Jan 26, 2009 7.625 7.765 7.466 7.644 9,652,837 +0.02(+0.25%)
Jan 23, 2009 7.440 7.771 7.332 7.625 11,704,605 -0.01(-0.08%)
Jan 22, 2009 7.320 7.822 7.282 7.631 13,168,921 +0.19(+2.56%)
Jan 21, 2009 7.345 7.485 7.123 7.440 15,733,428 +0.10(+1.39%)
Jan 20, 2009 7.625 7.784 7.320 7.339 12,132,104 -0.37(-4.86%)
Jan 16, 2009 7.739 7.803 7.504 7.714 14,809,931 +0.15(+2.02%)
Jan 15, 2009 7.282 7.733 7.123 7.561 15,460,978 +0.25(+3.48%)
Jan 14, 2009 7.440 7.587 7.263 7.307 15,947,710 -0.36(-4.64%)
Jan 13, 2009 7.841 7.860 7.536 7.663 15,154,712 -0.04(-0.50%)
Jan 12, 2009 8.216 8.375 7.606 7.701 17,176,488 -0.55(-6.70%)
Jan 09, 2009 7.949 8.336 7.904 8.254 20,909,466 +0.04(+0.54%)
Jan 08, 2009 8.559 8.565 7.974 8.209 25,288,414 -0.41(-4.72%)
Jan 07, 2009 8.883 8.940 8.470 8.616 14,555,349 -0.43(-4.78%)
Jan 06, 2009 8.889 9.118 8.711 9.048 16,666,553 +0.21(+2.37%)
Jan 05, 2009 8.857 8.997 8.705 8.838 9,350,344 -0.05(-0.54%)
Jan 02, 2009 8.659 8.911 8.475 8.886 0 +0.43(+5.08%)
Jan 01, 2009 8.330 8.558 8.210 8.457 0 +0.00(+0.00%)
Dec 31, 2008 8.330 8.558 8.210 8.457 5,670,569 +0.15(+1.75%)
Dec 30, 2008 8.248 8.381 8.109 8.311 6,146,328 +0.10(+1.23%)
Dec 29, 2008 8.179 8.247 8.021 8.210 6,819,863 +0.02(+0.23%)
Dec 26, 2008 8.337 8.374 8.134 8.191 3,733,224 +0.00(+0.00%)
Dec 24, 2008 8.128 8.236 8.071 8.191 2,575,331 +0.11(+1.33%)
Dec 23, 2008 8.368 8.469 8.059 8.084 7,797,736 -0.22(-2.66%)
Dec 22, 2008 8.539 8.633 8.153 8.305 8,934,702 -0.27(-3.10%)
Dec 19, 2008 8.823 8.949 8.501 8.570 11,543,213 -0.19(-2.16%)
Dec 18, 2008 8.911 9.082 8.684 8.760 14,904,889 -0.13(-1.42%)
Dec 17, 2008 8.475 9.101 8.419 8.886 15,140,341 +0.33(+3.91%)
Dec 16, 2008 8.052 8.583 7.869 8.551 16,668,728 +0.44(+5.37%)
Dec 15, 2008 8.368 8.431 8.021 8.116 16,318,608 -0.21(-2.58%)
Dec 12, 2008 8.052 8.457 7.812 8.330 15,943,879 +0.13(+1.62%)
Dec 11, 2008 8.766 8.766 8.008 8.198 20,180,446 -0.64(-7.22%)
Dec 10, 2008 8.779 8.993 8.343 8.835 16,918,558 +0.39(+4.56%)
Dec 09, 2008 8.861 9.189 8.355 8.450 22,916,488 -0.51(-5.71%)
Dec 08, 2008 9.101 9.202 8.715 8.962 24,133,936 +0.11(+1.28%)
Dec 05, 2008 8.217 8.873 8.021 8.848 18,836,904 +0.53(+6.38%)
Dec 04, 2008 8.198 8.823 8.122 8.318 23,569,800 +0.19(+2.33%)
Dec 03, 2008 7.812 8.179 7.541 8.128 21,600,690 +0.40(+5.23%)
Dec 02, 2008 7.800 7.958 7.446 7.724 17,950,692 -0.11(-1.37%)
Dec 01, 2008 8.223 8.273 7.825 7.831 18,834,056 -0.39(-4.76%)
Nov 28, 2008 8.103 8.412 8.097 8.223 6,747,278 +0.09(+1.09%)
Nov 26, 2008 7.219 8.185 7.200 8.134 12,974,553 +0.52(+6.89%)
Nov 25, 2008 7.642 7.995 7.339 7.610 16,098,479 +0.01(+0.08%)
Nov 24, 2008 7.812 7.850 7.288 7.604 23,865,746 -0.04(-0.50%)
Nov 21, 2008 6.934 7.718 6.631 7.642 39,763,608 +1.64(+27.23%)
Nov 20, 2008 6.164 6.720 5.943 6.006 22,495,014 -0.37(-5.75%)
Nov 19, 2008 6.840 7.048 6.353 6.372 13,528,184 -0.54(-7.85%)
Nov 18, 2008 6.796 6.953 6.537 6.916 17,855,802 +0.15(+2.15%)
Nov 17, 2008 7.231 7.389 6.751 6.770 17,467,822 -0.52(-7.19%)
Nov 14, 2008 7.686 7.781 7.263 7.294 0 -0.47(-6.10%)
Nov 13, 2008 7.010 7.787 6.657 7.768 19,700,424 +0.78(+11.21%)
Nov 12, 2008 7.528 7.541 6.934 6.985 13,732,531 -0.67(-8.75%)
Nov 11, 2008 7.888 7.888 7.459 7.654 11,070,517 -0.32(-4.04%)
Nov 10, 2008 8.425 8.526 7.850 7.977 11,454,724 -0.12(-1.48%)
Nov 07, 2008 7.939 8.172 7.876 8.097 12,340,171 +0.23(+2.89%)
Nov 06, 2008 8.014 8.728 7.806 7.869 24,046,238 -0.24(-2.96%)
Nov 05, 2008 8.210 8.311 7.888 8.109 16,587,108 -0.12(-1.46%)
Nov 04, 2008 8.103 8.248 7.756 8.229 11,134,839 +0.32(+3.99%)
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.