NYSE - Delayed Quote • USD
The Gap, Inc. (GPS)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 20.95 | 21.06 | 20.56 | 20.76 | 20.76 | 5,390,800 |
Apr 18, 2024 | 21.28 | 21.70 | 20.91 | 21.03 | 21.03 | 5,648,300 |
Apr 17, 2024 | 21.22 | 21.44 | 20.68 | 21.20 | 21.20 | 6,729,200 |
Apr 16, 2024 | 21.59 | 21.62 | 20.34 | 20.98 | 20.98 | 11,709,300 |
Apr 15, 2024 | 22.84 | 22.88 | 21.76 | 21.88 | 21.88 | 7,613,100 |
Apr 12, 2024 | 23.13 | 23.39 | 22.37 | 22.50 | 22.50 | 7,021,000 |
Apr 11, 2024 | 22.83 | 23.73 | 22.67 | 23.39 | 23.39 | 7,511,800 |
Apr 10, 2024 | 22.83 | 23.32 | 22.65 | 23.13 | 23.13 | 8,080,500 |
Apr 9, 2024 | 0.15 Dividend | |||||
Apr 9, 2024 | 23.58 | 23.78 | 23.07 | 23.14 | 23.14 | 7,383,000 |
Apr 8, 2024 | 24.31 | 24.47 | 23.47 | 23.48 | 23.33 | 6,736,900 |
Apr 5, 2024 | 24.66 | 24.94 | 24.15 | 24.25 | 24.10 | 6,915,000 |
Apr 4, 2024 | 26.11 | 26.20 | 24.66 | 24.69 | 24.53 | 7,896,000 |
Apr 3, 2024 | 26.47 | 26.59 | 25.86 | 25.88 | 25.71 | 8,815,200 |
Apr 2, 2024 | 26.71 | 26.76 | 26.04 | 26.61 | 26.44 | 7,434,400 |
Apr 1, 2024 | 27.45 | 27.86 | 27.23 | 27.25 | 27.08 | 6,340,800 |
Mar 28, 2024 | 27.26 | 27.77 | 27.22 | 27.55 | 27.37 | 5,557,200 |
Mar 27, 2024 | 27.81 | 27.81 | 27.12 | 27.29 | 27.12 | 7,485,200 |
Mar 26, 2024 | 28.26 | 28.34 | 27.63 | 27.72 | 27.54 | 8,087,300 |
Mar 25, 2024 | 28.15 | 28.37 | 27.58 | 27.91 | 27.73 | 9,695,600 |
Mar 22, 2024 | 28.38 | 28.55 | 27.76 | 28.08 | 27.90 | 8,843,400 |
Mar 21, 2024 | 27.16 | 28.59 | 26.98 | 28.48 | 28.30 | 12,952,400 |
Mar 20, 2024 | 25.32 | 27.01 | 25.23 | 26.99 | 26.82 | 11,091,800 |
Mar 19, 2024 | 24.40 | 25.43 | 24.10 | 25.40 | 25.24 | 10,936,400 |
Mar 18, 2024 | 23.70 | 24.80 | 23.60 | 24.69 | 24.53 | 13,198,500 |
Mar 15, 2024 | 22.90 | 23.88 | 22.90 | 23.59 | 23.44 | 15,416,900 |
Mar 14, 2024 | 22.92 | 23.01 | 22.27 | 23.00 | 22.85 | 9,549,200 |
Mar 13, 2024 | 22.91 | 23.30 | 22.62 | 22.92 | 22.77 | 10,890,800 |
Mar 12, 2024 | 21.79 | 23.11 | 21.62 | 22.71 | 22.56 | 14,223,100 |
Mar 11, 2024 | 20.77 | 21.95 | 20.47 | 21.64 | 21.50 | 15,944,600 |
Mar 8, 2024 | 21.01 | 21.01 | 19.48 | 20.92 | 20.79 | 30,941,600 |
Mar 7, 2024 | 19.39 | 19.85 | 19.02 | 19.33 | 19.21 | 21,237,500 |
Mar 6, 2024 | 20.24 | 20.34 | 18.99 | 19.06 | 18.94 | 9,418,800 |
Mar 5, 2024 | 19.03 | 20.17 | 18.95 | 20.00 | 19.87 | 9,857,300 |
Mar 4, 2024 | 19.17 | 19.49 | 19.06 | 19.22 | 19.10 | 7,292,800 |
Mar 1, 2024 | 19.00 | 19.41 | 18.78 | 19.06 | 18.94 | 5,182,500 |
Feb 29, 2024 | 19.45 | 19.47 | 18.72 | 18.94 | 18.82 | 5,934,200 |
Feb 28, 2024 | 19.46 | 19.46 | 19.11 | 19.24 | 19.12 | 4,088,100 |
Feb 27, 2024 | 19.55 | 19.78 | 19.31 | 19.70 | 19.57 | 5,248,700 |
Feb 26, 2024 | 20.09 | 20.15 | 19.16 | 19.36 | 19.24 | 5,791,500 |
Feb 23, 2024 | 19.14 | 19.59 | 18.84 | 19.45 | 19.33 | 4,038,100 |
Feb 22, 2024 | 19.36 | 19.54 | 19.07 | 19.09 | 18.97 | 4,213,100 |
Feb 21, 2024 | 18.85 | 19.19 | 18.77 | 19.14 | 19.02 | 5,385,100 |
Feb 20, 2024 | 19.47 | 19.50 | 18.98 | 19.04 | 18.92 | 6,460,000 |
Feb 16, 2024 | 19.80 | 20.20 | 19.53 | 19.76 | 19.63 | 3,890,800 |
Feb 15, 2024 | 20.28 | 20.43 | 19.88 | 20.04 | 19.91 | 3,842,800 |
Feb 14, 2024 | 20.05 | 20.28 | 19.68 | 20.12 | 19.99 | 3,896,500 |
Feb 13, 2024 | 19.75 | 20.01 | 19.36 | 19.77 | 19.64 | 5,475,200 |
Feb 12, 2024 | 20.25 | 21.27 | 20.13 | 20.56 | 20.43 | 7,525,600 |
Feb 9, 2024 | 19.99 | 20.27 | 19.72 | 20.06 | 19.93 | 6,291,200 |
Feb 8, 2024 | 19.95 | 20.46 | 19.84 | 20.04 | 19.91 | 7,184,500 |
Feb 7, 2024 | 19.79 | 19.93 | 19.46 | 19.87 | 19.74 | 3,570,600 |
Feb 6, 2024 | 19.87 | 20.06 | 19.60 | 19.78 | 19.65 | 4,209,400 |
Feb 5, 2024 | 19.46 | 20.07 | 19.28 | 19.97 | 19.84 | 6,270,800 |
Feb 2, 2024 | 19.15 | 19.89 | 19.03 | 19.81 | 19.68 | 5,242,800 |
Feb 1, 2024 | 18.84 | 19.46 | 18.76 | 19.34 | 19.22 | 4,721,400 |
Jan 31, 2024 | 19.25 | 19.30 | 18.61 | 18.69 | 18.57 | 5,289,200 |
Jan 30, 2024 | 19.38 | 19.52 | 19.19 | 19.35 | 19.23 | 3,973,700 |
Jan 29, 2024 | 19.68 | 19.70 | 19.18 | 19.41 | 19.29 | 3,863,700 |
Jan 26, 2024 | 19.57 | 19.91 | 19.31 | 19.74 | 19.61 | 4,009,800 |
Jan 25, 2024 | 19.18 | 19.73 | 19.12 | 19.51 | 19.39 | 5,957,500 |
Jan 24, 2024 | 19.23 | 19.33 | 18.90 | 18.97 | 18.85 | 3,520,400 |
Jan 23, 2024 | 19.17 | 19.35 | 18.80 | 18.97 | 18.85 | 5,416,400 |
Jan 22, 2024 | 18.96 | 19.31 | 18.73 | 18.97 | 18.85 | 4,812,200 |
Jan 19, 2024 | 18.51 | 19.12 | 18.39 | 18.94 | 18.82 | 7,339,300 |
Jan 18, 2024 | 19.63 | 19.73 | 18.34 | 18.53 | 18.41 | 13,336,300 |
Jan 17, 2024 | 19.59 | 19.80 | 19.41 | 19.41 | 19.29 | 6,429,700 |
Jan 16, 2024 | 20.00 | 20.03 | 19.63 | 19.83 | 19.70 | 5,894,700 |
Jan 12, 2024 | 21.14 | 21.15 | 20.23 | 20.24 | 20.11 | 5,277,200 |
Jan 11, 2024 | 21.14 | 21.30 | 20.64 | 20.96 | 20.83 | 4,041,700 |
Jan 10, 2024 | 21.22 | 21.62 | 21.16 | 21.29 | 21.15 | 4,804,800 |
Jan 9, 2024 | 21.60 | 21.91 | 21.30 | 21.31 | 21.17 | 5,140,400 |
Jan 8, 2024 | 20.82 | 21.86 | 20.82 | 21.66 | 21.52 | 6,948,200 |
Jan 5, 2024 | 19.96 | 21.09 | 19.95 | 20.79 | 20.66 | 7,568,200 |
Jan 4, 2024 | 20.34 | 20.41 | 19.97 | 20.12 | 19.99 | 5,918,400 |
Jan 3, 2024 | 20.51 | 20.57 | 19.98 | 20.25 | 20.12 | 8,257,300 |
Jan 2, 2024 | 0.15 Dividend | |||||
Jan 2, 2024 | 20.58 | 20.89 | 19.92 | 20.89 | 20.76 | 6,915,700 |
Dec 29, 2023 | 21.00 | 21.22 | 20.84 | 20.91 | 20.63 | 5,393,400 |
Dec 28, 2023 | 21.19 | 21.23 | 20.95 | 21.10 | 20.81 | 3,495,600 |
Dec 27, 2023 | 21.50 | 21.54 | 21.16 | 21.28 | 20.99 | 4,063,300 |
Dec 26, 2023 | 21.85 | 22.05 | 21.36 | 21.44 | 21.15 | 6,248,400 |
Dec 22, 2023 | 21.03 | 21.47 | 20.99 | 21.17 | 20.88 | 3,845,600 |
Dec 21, 2023 | 21.03 | 21.35 | 20.95 | 21.25 | 20.96 | 4,702,200 |
Dec 20, 2023 | 21.45 | 21.53 | 20.68 | 20.68 | 20.40 | 7,310,400 |
Dec 19, 2023 | 21.10 | 21.77 | 21.00 | 21.60 | 21.31 | 8,202,800 |
Dec 18, 2023 | 21.45 | 21.56 | 20.83 | 20.97 | 20.69 | 7,526,100 |
Dec 15, 2023 | 21.30 | 21.74 | 20.95 | 21.31 | 21.02 | 13,027,800 |
Dec 14, 2023 | 21.56 | 21.73 | 20.94 | 21.30 | 21.01 | 12,213,200 |
Dec 13, 2023 | 21.37 | 21.53 | 20.58 | 21.23 | 20.94 | 13,710,300 |
Dec 12, 2023 | 21.53 | 21.89 | 21.28 | 21.30 | 21.01 | 6,660,900 |
Dec 11, 2023 | 21.77 | 22.08 | 21.65 | 21.93 | 21.63 | 7,907,400 |
Dec 8, 2023 | 21.31 | 21.81 | 21.25 | 21.68 | 21.39 | 6,969,000 |
Dec 7, 2023 | 20.97 | 21.52 | 20.91 | 21.37 | 21.08 | 7,129,400 |
Dec 6, 2023 | 20.83 | 21.34 | 20.78 | 20.94 | 20.66 | 5,814,500 |
Dec 5, 2023 | 20.66 | 20.93 | 20.40 | 20.78 | 20.50 | 6,368,800 |
Dec 4, 2023 | 21.01 | 21.13 | 20.76 | 20.84 | 20.56 | 9,172,700 |
Dec 1, 2023 | 20.01 | 21.06 | 19.90 | 21.02 | 20.74 | 8,811,400 |
Nov 30, 2023 | 20.22 | 20.30 | 19.76 | 20.07 | 19.80 | 11,496,400 |
Nov 29, 2023 | 19.80 | 20.29 | 19.62 | 20.16 | 19.89 | 10,796,600 |
Nov 28, 2023 | 19.26 | 19.65 | 19.03 | 19.55 | 19.29 | 10,167,600 |
Nov 27, 2023 | 18.90 | 19.55 | 18.73 | 19.44 | 19.18 | 10,047,900 |
Nov 24, 2023 | 18.76 | 18.92 | 18.63 | 18.86 | 18.61 | 3,921,600 |
Nov 22, 2023 | 18.70 | 19.03 | 18.55 | 18.80 | 18.55 | 10,210,900 |
Nov 21, 2023 | 18.15 | 18.96 | 17.84 | 18.90 | 18.64 | 19,161,800 |
Nov 20, 2023 | 17.94 | 18.68 | 17.51 | 18.43 | 18.18 | 30,996,500 |
Nov 17, 2023 | 16.39 | 18.14 | 16.06 | 17.85 | 17.61 | 69,028,700 |
Nov 16, 2023 | 13.85 | 13.93 | 13.43 | 13.67 | 13.49 | 14,090,300 |
Nov 15, 2023 | 13.89 | 14.15 | 13.79 | 14.07 | 13.88 | 9,265,500 |
Nov 14, 2023 | 13.63 | 13.94 | 13.63 | 13.77 | 13.58 | 6,962,500 |
Nov 13, 2023 | 13.49 | 13.49 | 13.12 | 13.18 | 13.00 | 5,252,600 |
Nov 10, 2023 | 13.54 | 13.55 | 13.09 | 13.48 | 13.30 | 6,776,700 |
Nov 9, 2023 | 13.57 | 13.78 | 13.44 | 13.48 | 13.30 | 5,809,100 |
Nov 8, 2023 | 13.47 | 13.67 | 13.30 | 13.52 | 13.34 | 6,083,100 |
Nov 7, 2023 | 14.04 | 14.18 | 13.57 | 13.61 | 13.43 | 7,786,800 |
Nov 6, 2023 | 14.00 | 14.09 | 13.75 | 13.83 | 13.64 | 5,896,800 |
Nov 3, 2023 | 13.65 | 14.05 | 13.65 | 14.04 | 13.85 | 6,766,400 |
Nov 2, 2023 | 13.11 | 13.66 | 13.11 | 13.53 | 13.35 | 7,521,200 |
Nov 1, 2023 | 12.73 | 12.94 | 12.51 | 12.93 | 12.76 | 6,539,500 |
Oct 31, 2023 | 12.73 | 13.08 | 12.68 | 12.80 | 12.63 | 5,932,500 |
Oct 30, 2023 | 13.03 | 13.15 | 12.46 | 12.65 | 12.48 | 9,297,200 |
Oct 27, 2023 | 13.14 | 13.36 | 12.59 | 12.77 | 12.60 | 10,398,600 |
Oct 26, 2023 | 13.04 | 13.25 | 12.88 | 13.07 | 12.89 | 10,980,900 |
Oct 25, 2023 | 12.87 | 13.33 | 12.84 | 13.06 | 12.88 | 14,105,700 |
Oct 24, 2023 | 11.96 | 12.51 | 11.95 | 12.41 | 12.24 | 8,212,600 |
Oct 23, 2023 | 11.75 | 12.02 | 11.53 | 11.84 | 11.68 | 5,492,500 |
Oct 20, 2023 | 11.96 | 12.07 | 11.68 | 11.84 | 11.68 | 5,386,300 |
Oct 19, 2023 | 12.13 | 12.28 | 11.90 | 11.98 | 11.82 | 6,967,200 |
Oct 18, 2023 | 12.39 | 12.39 | 12.10 | 12.16 | 12.00 | 7,952,500 |
Oct 17, 2023 | 12.00 | 12.70 | 11.90 | 12.46 | 12.29 | 9,775,900 |
Oct 16, 2023 | 11.50 | 12.09 | 11.42 | 12.05 | 11.89 | 7,156,000 |
Oct 13, 2023 | 11.34 | 11.48 | 11.23 | 11.39 | 11.24 | 7,657,100 |
Oct 12, 2023 | 11.48 | 11.59 | 11.20 | 11.29 | 11.14 | 7,096,500 |
Oct 11, 2023 | 11.07 | 11.54 | 11.01 | 11.53 | 11.37 | 9,133,300 |
Oct 10, 2023 | 10.47 | 11.14 | 10.46 | 10.94 | 10.79 | 8,248,400 |
Oct 9, 2023 | 10.05 | 10.50 | 10.05 | 10.41 | 10.27 | 5,685,500 |
Oct 6, 2023 | 10.01 | 10.39 | 9.71 | 10.25 | 10.11 | 6,866,900 |
Oct 5, 2023 | 10.29 | 10.40 | 9.95 | 10.00 | 9.86 | 7,559,900 |
Oct 4, 2023 | 10.29 | 10.56 | 10.27 | 10.40 | 10.26 | 5,355,600 |
Oct 3, 2023 | 0.15 Dividend | |||||
Oct 3, 2023 | 10.49 | 10.62 | 10.14 | 10.24 | 10.10 | 6,162,500 |
Oct 2, 2023 | 10.66 | 10.80 | 10.52 | 10.77 | 10.48 | 6,280,400 |
Sep 29, 2023 | 10.73 | 10.90 | 10.61 | 10.63 | 10.34 | 5,183,300 |
Sep 28, 2023 | 10.35 | 10.67 | 10.25 | 10.58 | 10.29 | 5,002,300 |
Sep 27, 2023 | 10.27 | 10.49 | 10.18 | 10.29 | 10.01 | 4,950,500 |
Sep 26, 2023 | 10.11 | 10.51 | 10.08 | 10.20 | 9.92 | 5,643,800 |
Sep 25, 2023 | 9.89 | 10.36 | 9.83 | 10.25 | 9.97 | 8,664,100 |
Sep 22, 2023 | 10.32 | 10.37 | 9.87 | 9.94 | 9.67 | 7,483,800 |
Sep 21, 2023 | 9.87 | 10.40 | 9.82 | 10.23 | 9.95 | 9,680,200 |
Sep 20, 2023 | 10.01 | 10.07 | 9.81 | 9.82 | 9.55 | 6,817,800 |
Sep 19, 2023 | 10.18 | 10.29 | 9.82 | 9.96 | 9.69 | 8,090,300 |
Sep 18, 2023 | 11.00 | 11.08 | 10.11 | 10.13 | 9.85 | 10,164,700 |
Sep 15, 2023 | 10.99 | 11.46 | 10.93 | 11.20 | 10.89 | 24,386,200 |
Sep 14, 2023 | 11.00 | 11.09 | 10.91 | 10.99 | 10.69 | 5,312,800 |
Sep 13, 2023 | 11.21 | 11.23 | 10.75 | 10.89 | 10.59 | 6,701,100 |
Sep 12, 2023 | 10.95 | 11.29 | 10.92 | 11.20 | 10.89 | 4,677,500 |
Sep 11, 2023 | 11.29 | 11.44 | 10.94 | 10.98 | 10.68 | 6,397,000 |
Sep 8, 2023 | 11.51 | 11.53 | 11.24 | 11.27 | 10.96 | 3,938,100 |
Sep 7, 2023 | 11.30 | 11.61 | 11.22 | 11.52 | 11.21 | 9,134,500 |
Sep 6, 2023 | 11.30 | 11.45 | 11.13 | 11.31 | 11.00 | 7,080,400 |
Sep 5, 2023 | 11.50 | 11.57 | 11.33 | 11.43 | 11.12 | 6,667,700 |
Sep 1, 2023 | 11.62 | 11.75 | 11.54 | 11.66 | 11.34 | 5,491,300 |
Aug 31, 2023 | 11.40 | 11.69 | 11.29 | 11.58 | 11.26 | 8,703,000 |
Aug 30, 2023 | 11.11 | 11.38 | 10.98 | 11.33 | 11.02 | 7,950,800 |
Aug 29, 2023 | 10.60 | 11.16 | 10.47 | 11.10 | 10.80 | 10,343,400 |
Aug 28, 2023 | 10.30 | 10.46 | 10.09 | 10.41 | 10.13 | 8,366,800 |
Aug 25, 2023 | 9.63 | 10.31 | 9.57 | 10.22 | 9.94 | 18,328,400 |
Aug 24, 2023 | 9.63 | 9.94 | 9.47 | 9.53 | 9.27 | 13,590,700 |
Aug 23, 2023 | 9.50 | 9.66 | 9.38 | 9.65 | 9.39 | 11,439,500 |
Aug 22, 2023 | 10.03 | 10.10 | 9.52 | 9.57 | 9.31 | 10,433,000 |
Aug 21, 2023 | 10.43 | 10.56 | 10.22 | 10.26 | 9.98 | 6,121,200 |
Aug 18, 2023 | 10.14 | 10.47 | 10.08 | 10.36 | 10.08 | 7,625,100 |
Aug 17, 2023 | 10.28 | 10.40 | 10.14 | 10.14 | 9.86 | 5,199,200 |
Aug 16, 2023 | 10.50 | 10.61 | 10.21 | 10.21 | 9.93 | 4,908,300 |
Aug 15, 2023 | 10.33 | 10.60 | 10.14 | 10.52 | 10.23 | 5,729,100 |
Aug 14, 2023 | 10.41 | 10.58 | 10.24 | 10.52 | 10.23 | 7,714,100 |
Aug 11, 2023 | 10.48 | 10.74 | 10.35 | 10.66 | 10.37 | 6,036,100 |
Aug 10, 2023 | 10.49 | 10.71 | 10.39 | 10.55 | 10.26 | 5,703,600 |
Aug 9, 2023 | 10.45 | 10.77 | 10.37 | 10.40 | 10.12 | 6,602,300 |
Aug 8, 2023 | 10.34 | 10.52 | 10.22 | 10.49 | 10.20 | 4,323,500 |
Aug 7, 2023 | 10.75 | 10.86 | 10.48 | 10.53 | 10.24 | 4,570,800 |
Aug 4, 2023 | 10.57 | 10.78 | 10.31 | 10.64 | 10.35 | 5,979,200 |
Aug 3, 2023 | 10.49 | 10.85 | 10.45 | 10.56 | 10.27 | 7,552,600 |
Aug 2, 2023 | 10.37 | 10.55 | 10.07 | 10.35 | 10.07 | 7,023,500 |
Aug 1, 2023 | 10.90 | 10.90 | 10.29 | 10.62 | 10.33 | 8,343,300 |
Jul 31, 2023 | 10.39 | 10.54 | 10.23 | 10.30 | 10.02 | 6,047,700 |
Jul 28, 2023 | 10.18 | 10.43 | 10.13 | 10.35 | 10.07 | 6,431,600 |
Jul 27, 2023 | 10.00 | 10.58 | 10.00 | 10.12 | 9.84 | 12,937,400 |
Jul 26, 2023 | 9.78 | 10.04 | 9.70 | 9.92 | 9.65 | 10,164,800 |
Jul 25, 2023 | 9.40 | 9.42 | 9.19 | 9.21 | 8.96 | 6,281,700 |
Jul 24, 2023 | 9.23 | 9.71 | 9.21 | 9.42 | 9.16 | 7,619,900 |
Jul 21, 2023 | 9.24 | 9.27 | 9.02 | 9.13 | 8.88 | 6,814,300 |
Jul 20, 2023 | 9.38 | 9.44 | 9.15 | 9.16 | 8.91 | 5,372,300 |
Jul 19, 2023 | 9.25 | 9.39 | 9.21 | 9.37 | 9.11 | 6,105,000 |
Jul 18, 2023 | 9.27 | 9.54 | 9.15 | 9.25 | 9.00 | 5,729,700 |
Jul 17, 2023 | 9.20 | 9.30 | 9.02 | 9.25 | 9.00 | 5,659,700 |
Jul 14, 2023 | 9.45 | 9.47 | 9.07 | 9.24 | 8.99 | 5,509,800 |
Jul 13, 2023 | 9.53 | 9.62 | 9.39 | 9.48 | 9.22 | 4,861,900 |
Jul 12, 2023 | 9.78 | 9.84 | 9.44 | 9.50 | 9.24 | 6,213,900 |
Jul 11, 2023 | 9.17 | 9.65 | 9.15 | 9.58 | 9.32 | 8,680,900 |
Jul 10, 2023 | 8.92 | 9.13 | 8.90 | 9.07 | 8.82 | 9,635,900 |
Jul 7, 2023 | 9.03 | 9.12 | 8.86 | 8.91 | 8.67 | 8,972,600 |
Jul 6, 2023 | 8.64 | 9.03 | 8.58 | 8.97 | 8.73 | 10,431,400 |
Jul 5, 2023 | 8.85 | 8.91 | 8.63 | 8.79 | 8.55 | 8,057,200 |
Jul 3, 2023 | 0.15 Dividend | |||||
Jul 3, 2023 | 8.86 | 9.14 | 8.79 | 8.89 | 8.65 | 5,545,100 |
Jun 30, 2023 | 8.90 | 8.95 | 8.66 | 8.93 | 8.54 | 7,460,400 |
Jun 29, 2023 | 8.62 | 9.06 | 8.59 | 8.82 | 8.44 | 8,931,100 |
Jun 28, 2023 | 8.90 | 8.91 | 8.51 | 8.54 | 8.17 | 7,907,500 |
Jun 27, 2023 | 8.78 | 9.05 | 8.72 | 8.92 | 8.53 | 6,115,100 |
Jun 26, 2023 | 8.73 | 8.96 | 8.73 | 8.82 | 8.44 | 8,348,800 |
Jun 23, 2023 | 8.67 | 8.88 | 8.61 | 8.69 | 8.31 | 7,490,300 |
Jun 22, 2023 | 9.13 | 9.13 | 8.76 | 8.76 | 8.38 | 6,169,800 |
Jun 21, 2023 | 8.92 | 9.32 | 8.80 | 9.16 | 8.76 | 9,254,300 |
Jun 20, 2023 | 9.49 | 9.50 | 8.89 | 8.95 | 8.56 | 12,655,400 |
Jun 16, 2023 | 9.70 | 9.74 | 9.45 | 9.58 | 9.16 | 8,725,000 |
Jun 15, 2023 | 9.50 | 9.74 | 9.46 | 9.71 | 9.29 | 6,829,700 |
Jun 14, 2023 | 9.79 | 9.81 | 9.29 | 9.56 | 9.14 | 9,528,600 |
Jun 13, 2023 | 9.82 | 9.84 | 9.60 | 9.75 | 9.32 | 8,103,100 |
Jun 12, 2023 | 9.56 | 9.80 | 9.28 | 9.74 | 9.32 | 7,010,800 |
Jun 9, 2023 | 9.42 | 9.70 | 9.41 | 9.61 | 9.19 | 9,540,000 |
Jun 8, 2023 | 9.31 | 9.48 | 9.07 | 9.47 | 9.06 | 8,020,300 |
Jun 7, 2023 | 9.14 | 9.39 | 8.96 | 9.36 | 8.95 | 10,181,500 |
Jun 6, 2023 | 8.54 | 9.22 | 8.49 | 9.07 | 8.67 | 9,679,800 |
Jun 5, 2023 | 8.61 | 8.63 | 8.35 | 8.57 | 8.20 | 9,182,400 |
Jun 2, 2023 | 8.35 | 8.72 | 8.20 | 8.70 | 8.32 | 12,583,000 |
Jun 1, 2023 | 7.89 | 8.10 | 7.79 | 8.08 | 7.73 | 10,512,000 |
May 31, 2023 | 8.39 | 8.40 | 7.90 | 8.02 | 7.67 | 14,306,700 |
May 30, 2023 | 8.52 | 8.52 | 8.12 | 8.41 | 8.04 | 12,612,800 |
May 26, 2023 | 8.15 | 8.55 | 8.03 | 8.34 | 7.98 | 31,288,600 |
May 25, 2023 | 7.59 | 7.66 | 7.22 | 7.42 | 7.10 | 20,131,800 |
May 24, 2023 | 7.94 | 8.06 | 7.50 | 7.61 | 7.28 | 13,164,700 |
May 23, 2023 | 7.98 | 8.01 | 7.58 | 7.60 | 7.27 | 9,876,700 |
May 22, 2023 | 7.85 | 8.04 | 7.78 | 7.95 | 7.60 | 7,917,500 |
May 19, 2023 | 7.97 | 8.02 | 7.70 | 7.78 | 7.44 | 8,946,600 |
May 18, 2023 | 7.84 | 8.14 | 7.79 | 8.11 | 7.76 | 7,219,700 |
May 17, 2023 | 7.48 | 7.82 | 7.48 | 7.78 | 7.44 | 9,471,800 |
May 16, 2023 | 7.85 | 7.85 | 7.48 | 7.48 | 7.15 | 8,875,500 |
May 15, 2023 | 7.90 | 8.02 | 7.82 | 7.93 | 7.58 | 10,252,800 |
May 12, 2023 | 8.24 | 8.27 | 7.84 | 7.90 | 7.56 | 9,311,700 |
May 11, 2023 | 8.31 | 8.44 | 8.16 | 8.23 | 7.87 | 7,111,000 |
May 10, 2023 | 8.62 | 8.69 | 8.16 | 8.35 | 7.99 | 6,671,700 |
May 9, 2023 | 8.22 | 8.61 | 8.15 | 8.47 | 8.10 | 8,213,300 |
May 8, 2023 | 8.76 | 8.87 | 8.38 | 8.45 | 8.08 | 9,082,100 |
May 5, 2023 | 8.45 | 8.78 | 8.43 | 8.67 | 8.29 | 9,891,100 |
May 4, 2023 | 8.66 | 8.71 | 8.22 | 8.28 | 7.92 | 7,820,500 |
May 3, 2023 | 8.84 | 8.98 | 8.68 | 8.71 | 8.33 | 7,263,300 |
May 2, 2023 | 9.03 | 9.10 | 8.65 | 8.91 | 8.52 | 8,749,800 |
May 1, 2023 | 9.66 | 9.73 | 9.08 | 9.13 | 8.73 | 9,224,300 |
Apr 28, 2023 | 9.32 | 9.70 | 9.32 | 9.60 | 9.18 | 5,333,400 |
Apr 27, 2023 | 9.36 | 9.59 | 9.35 | 9.39 | 8.98 | 6,923,400 |
Apr 26, 2023 | 9.33 | 9.58 | 9.27 | 9.34 | 8.93 | 6,314,200 |
Apr 25, 2023 | 9.91 | 9.92 | 9.34 | 9.43 | 9.02 | 7,531,700 |
Apr 24, 2023 | 9.58 | 10.09 | 9.44 | 10.07 | 9.63 | 8,360,100 |
Apr 21, 2023 | 9.42 | 9.65 | 9.31 | 9.63 | 9.21 | 6,528,200 |
Apr 20, 2023 | 9.51 | 9.73 | 9.26 | 9.34 | 8.93 | 5,738,700 |
Related Tickers
AEO American Eagle Outfitters, Inc.
22.38
+0.18%
ANF Abercrombie & Fitch Co.
110.36
+0.95%
FL Foot Locker, Inc.
21.71
+0.46%
GES Guess?, Inc.
25.69
+0.51%
URBN Urban Outfitters, Inc.
36.98
-0.11%
BURL Burlington Stores, Inc.
178.57
-0.40%
PLCE The Children's Place, Inc.
8.25
-1.55%
VSCO Victoria's Secret & Co.
17.29
+0.41%
ROST Ross Stores, Inc.
133.34
+1.17%
TJX The TJX Companies, Inc.
93.36
+0.76%