GPS Historical Prices | Gap, Inc. (The) Common Stock Stock

Dow

0.52% Nasdaq

0.27%

The Gap, Inc. (GPS)

-NYSE

41.76 0.70(1.70%) 2:40PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	40.83	41.25	40.82	41.06	2,360,300	41.06
May 17, 2013	40.47	40.97	40.24	40.96	4,154,000	40.96
May 16, 2013	40.90	41.21	40.44	40.59	3,251,600	40.59
May 15, 2013	41.27	41.49	40.71	41.02	4,367,300	41.02
May 14, 2013	40.19	40.93	40.01	40.88	4,339,300	40.88
May 13, 2013	40.79	40.93	40.09	40.29	4,739,300	40.29
May 10, 2013	40.10	41.43	39.90	40.99	9,927,400	40.99
May 9, 2013	38.80	39.29	38.51	38.81	3,752,800	38.81
May 8, 2013	39.03	39.20	38.67	38.76	3,924,200	38.76
May 7, 2013	38.72	39.06	38.28	39.04	4,202,100	39.04
May 6, 2013	38.71	39.09	38.31	38.45	3,063,000	38.45
May 3, 2013	38.30	39.13	38.24	38.81	2,930,300	38.81
May 2, 2013	37.57	38.00	37.56	37.97	2,022,000	37.97
May 1, 2013	37.94	38.18	37.57	37.57	3,092,400	37.57
Apr 30, 2013	37.51	38.01	37.09	37.99	5,045,600	37.99
Apr 29, 2013	37.59	37.79	37.41	37.51	3,978,000	37.51
Apr 26, 2013	37.49	37.66	37.19	37.49	2,342,400	37.49
Apr 25, 2013	37.05	37.59	36.96	37.43	4,133,100	37.43
Apr 24, 2013	36.86	37.14	36.44	36.87	2,994,600	36.87
Apr 23, 2013	36.93	37.14	36.14	36.77	3,603,700	36.77
Apr 22, 2013	37.11	37.17	36.23	36.66	3,676,500	36.66
Apr 19, 2013	37.26	37.47	36.92	37.00	3,995,800	37.00
Apr 18, 2013	37.31	37.70	36.76	37.20	4,329,100	37.20
Apr 17, 2013	37.55	37.79	36.84	37.10	2,706,500	37.10
Apr 16, 2013	37.36	37.89	37.07	37.78	3,723,100	37.78
Apr 15, 2013	37.91	38.17	36.92	36.93	3,325,200	36.93
Apr 12, 2013	37.66	38.23	37.60	38.18	4,555,900	38.18
Apr 11, 2013	37.31	38.00	37.26	37.90	5,140,100	37.90
Apr 10, 2013	36.86	37.31	36.78	37.19	3,237,400	37.19
Apr 9, 2013	37.00	37.00	36.46	36.74	2,523,000	36.74
Apr 8, 2013	36.65	36.93	36.19	36.85	3,497,400	36.85
Apr 8, 2013	0.15 Dividend
Apr 5, 2013	36.10	36.67	35.80	36.65	3,826,800	36.50
Apr 4, 2013	36.05	36.66	35.87	36.65	4,180,300	36.50
Apr 3, 2013	35.86	36.41	35.75	36.04	3,393,600	35.89
Apr 2, 2013	35.59	35.96	35.17	35.74	3,320,700	35.59
Apr 1, 2013	35.33	35.69	35.10	35.20	2,094,900	35.06
Mar 28, 2013	35.25	35.48	35.01	35.40	2,459,700	35.26
Mar 27, 2013	34.88	35.38	34.71	35.27	3,974,500	35.13
Mar 26, 2013	35.94	36.08	34.86	35.03	6,395,200	34.89
Mar 25, 2013	35.75	36.20	35.67	35.99	3,905,800	35.84
Mar 22, 2013	35.60	35.81	35.45	35.66	2,104,800	35.51
Mar 21, 2013	35.78	35.99	35.18	35.42	3,237,400	35.28
Mar 20, 2013	36.13	36.25	35.64	35.96	2,496,500	35.81
Mar 19, 2013	36.37	36.72	35.49	35.85	4,409,300	35.70
Mar 18, 2013	35.80	36.87	35.80	36.45	4,596,500	36.30
Mar 15, 2013	36.41	36.70	36.10	36.39	4,879,300	36.24
Mar 14, 2013	36.76	36.84	36.45	36.57	2,965,200	36.42
Mar 13, 2013	36.42	36.80	36.42	36.65	3,834,400	36.50
Mar 12, 2013	36.41	36.73	36.08	36.53	5,781,500	36.38
Mar 11, 2013	36.18	36.44	36.09	36.38	4,337,400	36.23
Mar 8, 2013	36.00	36.42	35.44	36.23	4,846,900	36.08
Mar 7, 2013	34.44	36.00	34.27	35.87	10,266,700	35.72
Mar 6, 2013	34.26	34.76	34.25	34.46	4,112,900	34.32
Mar 5, 2013	33.86	34.46	33.79	34.38	4,101,500	34.24
Mar 4, 2013	33.63	34.16	33.43	33.65	4,711,100	33.51
Mar 1, 2013	33.70	34.29	32.91	33.87	8,480,500	33.73
Feb 28, 2013	32.46	33.36	32.35	32.92	6,533,100	32.79
Feb 27, 2013	31.87	32.63	31.61	32.51	4,157,400	32.38
Feb 26, 2013	31.39	31.99	31.28	31.79	4,803,600	31.66
Feb 25, 2013	32.10	32.18	31.22	31.22	4,714,800	31.09
Feb 22, 2013	32.08	32.09	31.44	31.96	4,086,400	31.83
Feb 21, 2013	32.12	32.26	31.70	32.05	4,114,900	31.92
Feb 20, 2013	32.70	32.92	32.26	32.29	3,583,900	32.16
Feb 19, 2013	32.83	32.90	32.04	32.64	6,060,400	32.51
Feb 15, 2013	31.34	33.80	31.29	32.88	17,841,900	32.75
Feb 14, 2013	31.72	31.82	31.19	31.36	5,449,000	31.23
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GPS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Gap, Inc. (GPS)