Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:23PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Gap Inc. (GPS)At 4:01PM ET: 21.81  Down 0.14 (0.64%)  
MORE ON GPS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0921.4222.0621.4221.9512,273,80021.95
19-Nov-0922.1922.2021.6121.869,748,00021.86
18-Nov-0922.2322.3621.9322.306,809,00022.30
17-Nov-0922.3422.4721.8222.318,688,80022.31
16-Nov-0922.2622.6422.2122.499,020,00022.49
13-Nov-0922.1922.5721.9822.427,747,10022.42
12-Nov-0922.7122.8022.0222.149,145,40022.14
11-Nov-0922.8922.9622.4422.708,494,40022.70
10-Nov-0922.9623.0522.5322.6810,697,00022.68
9-Nov-0922.5223.0322.5222.9210,405,60022.92
6-Nov-0922.8223.0622.4923.036,681,00023.03
5-Nov-0922.2023.1522.0922.8618,672,80022.86
4-Nov-0922.0122.4321.7622.098,600,90022.09
3-Nov-0921.6322.0621.2621.949,118,30021.94
2-Nov-0921.3821.9221.2421.809,009,00021.80
30-Oct-0922.1522.1521.3321.3410,318,70021.34
29-Oct-0921.5022.2321.5022.147,254,50022.14
28-Oct-0921.8622.2321.3121.3210,397,10021.32
27-Oct-0922.4622.5721.8622.078,795,20022.07
26-Oct-0922.1122.6622.0222.499,936,10022.49
23-Oct-0922.2722.4821.9322.028,236,90022.02
22-Oct-0922.2822.5722.1822.3311,418,50022.33
21-Oct-0922.5323.0722.3422.3612,735,20022.36
20-Oct-0923.2823.3222.5622.605,827,00022.60
19-Oct-0923.1223.3622.9523.215,691,70023.21
16-Oct-0922.7823.1622.5422.967,519,00022.96
15-Oct-0923.0223.0922.6722.796,496,30022.79
14-Oct-0922.8823.1122.5522.978,330,90022.97
13-Oct-0922.4222.6522.3022.657,661,90022.65
12-Oct-0922.2222.5622.2022.455,531,00022.45
9-Oct-0922.2222.2822.0122.244,531,10022.24
9-Oct-09 $ 0.085 Dividend
8-Oct-0921.6422.2521.5022.2114,402,60022.12
7-Oct-0922.2022.2821.5121.7010,632,10021.62
6-Oct-0921.3822.1821.1822.1321,592,50022.05
5-Oct-0920.9721.4020.8021.1710,826,30021.09
2-Oct-0920.9421.1720.7820.818,545,30020.73
1-Oct-0921.4321.5220.8621.099,076,00021.01
30-Sep-0921.4221.4921.0321.4010,741,50021.32
29-Sep-0921.9622.2321.4021.4512,361,20021.37
28-Sep-0921.6022.0021.3621.885,019,80021.80
25-Sep-0921.8121.9721.3421.488,872,90021.40
24-Sep-0922.1822.2021.6721.877,086,90021.79
23-Sep-0922.5522.6421.9822.0511,194,50021.97
22-Sep-0922.2322.6222.2322.558,266,40022.46
21-Sep-0921.8022.2721.7422.147,240,90022.06
18-Sep-0922.3022.3321.9522.029,597,60021.94
17-Sep-0921.7022.3821.6322.2112,322,00022.12
16-Sep-0921.4621.9721.3121.818,856,30021.73
15-Sep-0921.6521.6721.1621.498,556,00021.41
14-Sep-0921.3221.6821.2821.676,433,70021.59
11-Sep-0921.7121.7421.4021.606,861,90021.52
10-Sep-0921.5721.7221.2821.676,549,80021.59
9-Sep-0921.5621.7721.3721.568,679,30021.48
8-Sep-0921.6321.7621.2721.6011,262,40021.52
4-Sep-0921.0021.2720.7821.1210,751,30021.04
3-Sep-0920.5721.2620.5021.1823,339,70021.10
2-Sep-0919.7019.9919.5719.6912,296,10019.61
1-Sep-0919.7420.1719.4419.7413,254,60019.66
31-Aug-0919.7019.8719.5019.657,474,60019.57
28-Aug-0920.1220.1219.7519.938,988,40019.85
27-Aug-0919.7820.0419.5719.957,237,20019.87
26-Aug-0919.8120.0819.7019.849,760,30019.76
25-Aug-0919.4920.2519.3519.9611,431,80019.88
24-Aug-0919.4219.5619.1219.368,639,10019.29
21-Aug-0919.4619.6719.0619.4817,301,30019.41
20-Aug-0918.7218.9018.5218.859,757,50018.78
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions