GPS - The Gap, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201726.8827.0626.6226.9626.965,874,200
Oct 19, 201726.4526.7726.2626.6126.616,612,300
Oct 18, 201726.5526.8926.1726.6626.664,986,300
Oct 17, 201727.2027.2026.2526.5526.557,262,500
Oct 16, 201726.7727.3626.5327.2027.207,391,300
Oct 13, 201727.4527.9327.1727.2527.257,549,500
Oct 12, 201728.1128.3827.1727.2127.218,966,300
Oct 11, 201728.7628.8228.2328.4228.424,419,400
Oct 10, 201728.7529.2628.4428.7028.705,066,600
Oct 09, 201729.4129.4728.6828.7328.735,062,400
Oct 06, 201729.2629.6429.1729.3929.394,273,600
Oct 05, 201728.9029.6928.8029.5829.584,591,900
Oct 04, 201729.0429.7028.8628.9928.995,215,500
Oct 03, 201729.3629.4628.7128.9628.963,446,200
Oct 03, 20170.23 Dividend
Oct 02, 201729.3229.5728.6529.5029.275,749,300
Sep 29, 201729.6129.6829.2929.5329.303,433,300
Sep 28, 201729.5729.7229.2429.5229.293,359,600
Sep 27, 201729.3729.7729.1129.7029.474,625,200
Sep 26, 201729.1629.5629.0729.3129.083,673,300
Sep 25, 201728.4129.2528.4029.1228.896,136,900
Sep 22, 201727.8428.4927.7828.3628.145,120,500
Sep 21, 201728.0528.1427.7327.8627.642,745,200
Sep 20, 201727.9528.1627.5628.0027.784,673,000
Sep 19, 201728.4028.5027.7127.9427.725,590,800
Sep 18, 201728.0028.2127.6827.9027.684,919,300
Sep 15, 201727.7128.1727.6227.9927.775,071,100
Sep 14, 201728.1828.3327.5927.8027.586,284,400
Sep 13, 201727.1728.4827.0128.2228.0011,043,600
Sep 12, 201726.5328.0826.2027.6127.3914,705,000
Sep 11, 201725.7726.1225.5825.9425.745,908,700
Sep 08, 201725.8625.9325.2825.7025.505,564,600
Sep 07, 201725.8926.0025.3425.9125.716,229,000
Sep 06, 201724.3225.9124.3025.8225.6213,906,400
Sep 05, 201724.3124.5023.9324.0323.845,996,000
Sep 01, 201723.9124.3423.8524.2524.063,852,900
Aug 31, 201723.5023.7623.4623.6223.443,502,200
Aug 30, 201723.5123.6223.3923.4823.302,400,800
Aug 29, 201723.1823.6422.9823.5923.412,951,000
Aug 28, 201723.8123.8723.3023.3923.213,807,900
Aug 25, 201723.3923.9123.3923.7723.584,467,100
Aug 24, 201723.5724.0123.2223.3123.136,441,900
Aug 23, 201722.9423.2722.9323.1923.015,527,100
Aug 22, 201722.7323.0522.5122.9622.784,443,700
Aug 21, 201722.6822.6821.8422.5722.397,888,800
Aug 18, 201723.0023.9022.0422.6522.4718,942,300
Aug 17, 201722.3422.9322.2122.6822.5010,101,900
Aug 16, 201722.5822.9022.4922.5722.394,972,800
Aug 15, 201723.0023.0022.0622.0721.906,939,700
Aug 14, 201723.3923.4823.0023.1022.924,705,500
Aug 11, 201723.0023.5122.9623.1522.973,689,400
Aug 10, 201723.5423.5422.9723.0522.875,200,500
Aug 09, 201724.2924.3123.4123.7723.585,712,600
Aug 08, 201724.2724.8724.2124.5824.395,450,900
Aug 07, 201723.9324.1923.8724.0423.853,314,100
Aug 04, 201723.6323.9323.5723.8723.682,833,200
Aug 03, 201723.3223.9123.3223.4723.293,645,800
Aug 02, 201723.7623.8823.2623.4223.244,470,900
Aug 01, 201723.8423.9523.4723.8823.696,411,100
Jul 31, 201723.8923.9223.6323.8323.6411,477,100
Jul 28, 201724.2224.2523.5923.7923.605,983,500
Jul 27, 201723.9724.3223.8224.2624.074,434,700
Jul 26, 201723.9523.9923.6123.9623.772,847,700
Jul 25, 201723.3824.2223.3323.9723.784,858,000
Jul 24, 201723.5123.6223.0823.1722.993,805,900
Jul 21, 201723.4723.8523.2923.7823.595,112,100
Jul 20, 201723.3623.6623.0723.5123.333,557,100
Jul 19, 201723.1623.3623.0223.2923.112,588,300
Jul 18, 201723.3023.3622.8523.0722.893,201,700
Jul 17, 201723.1723.6623.1023.3623.184,599,200
Jul 14, 201723.3723.6023.0823.2823.1010,244,800
Jul 13, 201721.6923.0821.5822.7822.6014,497,900
Jul 12, 201721.2821.6121.2321.5721.406,030,500
Jul 11, 201721.2021.3421.0421.2021.036,332,800
Jul 10, 201722.4522.4721.0221.2121.0412,700,300
Jul 07, 201722.7722.9622.6222.6422.466,608,800
Jul 06, 201722.5422.8622.4522.7122.539,808,300
Jul 05, 201722.8723.2422.7423.0822.906,418,800
Jul 03, 201722.1623.0122.1522.9122.735,535,200
Jun 30, 201722.0122.1721.7721.9921.826,960,800
Jun 30, 20170.23 Dividend
Jun 29, 201722.5222.7022.0222.2321.835,456,800
Jun 28, 201722.6022.7822.3822.4822.075,240,700
Jun 27, 201722.1722.6922.1722.5222.117,897,900
Jun 26, 201722.0422.3822.0422.1721.775,715,700
Jun 23, 201722.0722.1621.7921.9721.576,478,900
Jun 22, 201721.9122.2721.8122.0221.624,466,800
Jun 21, 201722.1022.2021.7821.9021.505,796,200
Jun 20, 201723.0023.0722.0722.1321.734,678,200
Jun 19, 201723.0223.1522.6023.0322.614,279,100
Jun 16, 201722.8622.9522.5422.8922.486,454,800
Jun 15, 201723.0723.3522.8023.0922.675,714,600
Jun 14, 201723.4123.4122.8923.2522.834,838,200
Jun 13, 201723.0923.5022.9023.4223.006,050,200
Jun 12, 201722.7623.2922.7423.1322.718,918,000
Jun 09, 201722.3422.9322.1922.8322.426,316,600
Jun 08, 201722.1322.5322.0722.2921.895,651,700
Jun 07, 201722.1822.3822.0322.1321.734,952,200
Jun 06, 201722.2422.2821.9022.0921.698,889,400
Jun 05, 201722.8322.9222.3022.4422.037,537,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...