GPS: Historical Prices for GAP INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.42	22.06	21.42	21.95	12,273,800	21.95
19-Nov-09	22.19	22.20	21.61	21.86	9,748,000	21.86
18-Nov-09	22.23	22.36	21.93	22.30	6,809,000	22.30
17-Nov-09	22.34	22.47	21.82	22.31	8,688,800	22.31
16-Nov-09	22.26	22.64	22.21	22.49	9,020,000	22.49
13-Nov-09	22.19	22.57	21.98	22.42	7,747,100	22.42
12-Nov-09	22.71	22.80	22.02	22.14	9,145,400	22.14
11-Nov-09	22.89	22.96	22.44	22.70	8,494,400	22.70
10-Nov-09	22.96	23.05	22.53	22.68	10,697,000	22.68
9-Nov-09	22.52	23.03	22.52	22.92	10,405,600	22.92
6-Nov-09	22.82	23.06	22.49	23.03	6,681,000	23.03
5-Nov-09	22.20	23.15	22.09	22.86	18,672,800	22.86
4-Nov-09	22.01	22.43	21.76	22.09	8,600,900	22.09
3-Nov-09	21.63	22.06	21.26	21.94	9,118,300	21.94
2-Nov-09	21.38	21.92	21.24	21.80	9,009,000	21.80
30-Oct-09	22.15	22.15	21.33	21.34	10,318,700	21.34
29-Oct-09	21.50	22.23	21.50	22.14	7,254,500	22.14
28-Oct-09	21.86	22.23	21.31	21.32	10,397,100	21.32
27-Oct-09	22.46	22.57	21.86	22.07	8,795,200	22.07
26-Oct-09	22.11	22.66	22.02	22.49	9,936,100	22.49
23-Oct-09	22.27	22.48	21.93	22.02	8,236,900	22.02
22-Oct-09	22.28	22.57	22.18	22.33	11,418,500	22.33
21-Oct-09	22.53	23.07	22.34	22.36	12,735,200	22.36
20-Oct-09	23.28	23.32	22.56	22.60	5,827,000	22.60
19-Oct-09	23.12	23.36	22.95	23.21	5,691,700	23.21
16-Oct-09	22.78	23.16	22.54	22.96	7,519,000	22.96
15-Oct-09	23.02	23.09	22.67	22.79	6,496,300	22.79
14-Oct-09	22.88	23.11	22.55	22.97	8,330,900	22.97
13-Oct-09	22.42	22.65	22.30	22.65	7,661,900	22.65
12-Oct-09	22.22	22.56	22.20	22.45	5,531,000	22.45
9-Oct-09	22.22	22.28	22.01	22.24	4,531,100	22.24
9-Oct-09	$ 0.085 Dividend
8-Oct-09	21.64	22.25	21.50	22.21	14,402,600	22.12
7-Oct-09	22.20	22.28	21.51	21.70	10,632,100	21.62
6-Oct-09	21.38	22.18	21.18	22.13	21,592,500	22.05
5-Oct-09	20.97	21.40	20.80	21.17	10,826,300	21.09
2-Oct-09	20.94	21.17	20.78	20.81	8,545,300	20.73
1-Oct-09	21.43	21.52	20.86	21.09	9,076,000	21.01
30-Sep-09	21.42	21.49	21.03	21.40	10,741,500	21.32
29-Sep-09	21.96	22.23	21.40	21.45	12,361,200	21.37
28-Sep-09	21.60	22.00	21.36	21.88	5,019,800	21.80
25-Sep-09	21.81	21.97	21.34	21.48	8,872,900	21.40
24-Sep-09	22.18	22.20	21.67	21.87	7,086,900	21.79
23-Sep-09	22.55	22.64	21.98	22.05	11,194,500	21.97
22-Sep-09	22.23	22.62	22.23	22.55	8,266,400	22.46
21-Sep-09	21.80	22.27	21.74	22.14	7,240,900	22.06
18-Sep-09	22.30	22.33	21.95	22.02	9,597,600	21.94
17-Sep-09	21.70	22.38	21.63	22.21	12,322,000	22.12
16-Sep-09	21.46	21.97	21.31	21.81	8,856,300	21.73
15-Sep-09	21.65	21.67	21.16	21.49	8,556,000	21.41
14-Sep-09	21.32	21.68	21.28	21.67	6,433,700	21.59
11-Sep-09	21.71	21.74	21.40	21.60	6,861,900	21.52
10-Sep-09	21.57	21.72	21.28	21.67	6,549,800	21.59
9-Sep-09	21.56	21.77	21.37	21.56	8,679,300	21.48
8-Sep-09	21.63	21.76	21.27	21.60	11,262,400	21.52
4-Sep-09	21.00	21.27	20.78	21.12	10,751,300	21.04
3-Sep-09	20.57	21.26	20.50	21.18	23,339,700	21.10
2-Sep-09	19.70	19.99	19.57	19.69	12,296,100	19.61
1-Sep-09	19.74	20.17	19.44	19.74	13,254,600	19.66
31-Aug-09	19.70	19.87	19.50	19.65	7,474,600	19.57
28-Aug-09	20.12	20.12	19.75	19.93	8,988,400	19.85
27-Aug-09	19.78	20.04	19.57	19.95	7,237,200	19.87
26-Aug-09	19.81	20.08	19.70	19.84	9,760,300	19.76
25-Aug-09	19.49	20.25	19.35	19.96	11,431,800	19.88
24-Aug-09	19.42	19.56	19.12	19.36	8,639,100	19.29
21-Aug-09	19.46	19.67	19.06	19.48	17,301,300	19.41
20-Aug-09	18.72	18.90	18.52	18.85	9,757,500	18.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions