GPS - The Gap, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201917.7017.8617.4817.5417.541,794,988
Jun 24, 201918.1118.1217.5817.6817.685,036,000
Jun 21, 201918.1118.4317.7818.2218.226,795,400
Jun 20, 201918.2018.2517.8218.1018.104,266,400
Jun 19, 201918.0618.2017.7718.0318.034,556,600
Jun 18, 201918.3318.7717.9318.0118.017,688,200
Jun 17, 201918.1618.3418.0318.3318.335,720,000
Jun 14, 201918.1618.2717.7018.1818.186,148,400
Jun 13, 201917.9818.2617.8218.1618.165,714,200
Jun 12, 201918.2818.3917.7517.8317.834,557,900
Jun 11, 201918.1818.6118.1618.2918.295,095,200
Jun 10, 201918.3618.6118.0618.1418.145,128,300
Jun 07, 201918.0018.3617.5818.2118.218,798,700
Jun 06, 201918.3418.3917.7117.9817.989,091,600
Jun 05, 201919.1619.3218.3118.4418.446,323,500
Jun 04, 201919.0619.3918.7218.9318.939,606,400
Jun 03, 201918.6919.1018.5118.7918.7912,971,800
May 31, 201917.4518.7317.1218.6818.6832,201,200
May 30, 201920.9021.0220.5020.6020.6010,954,100
May 29, 201921.0621.1420.5820.8320.837,416,500
May 28, 201921.5221.8321.3121.3721.377,769,300
May 24, 201921.2921.5821.1721.4621.464,340,300
May 23, 201921.6321.9521.0921.2621.265,467,300
May 22, 201922.0322.1421.5921.6821.685,527,600
May 21, 201922.0022.5421.6622.3522.354,598,100
May 20, 201922.0722.1621.8622.0322.034,329,000
May 17, 201922.0922.3821.9022.2822.284,875,100
May 16, 201922.3322.6722.1622.2722.275,063,700
May 15, 201922.5822.6022.0122.3922.395,554,300
May 14, 201922.7922.9021.7522.8422.847,808,900
May 13, 201924.0024.0922.5022.7422.749,065,600
May 10, 201924.8324.8324.0624.3624.364,157,800
May 09, 201924.8025.1424.6024.9824.983,146,100
May 08, 201924.8925.2624.6525.0625.062,909,600
May 07, 201925.4825.6324.7224.9224.924,363,500
May 06, 201925.5325.7525.1725.6625.664,020,200
May 03, 201926.0026.1825.8425.9825.986,736,800
May 02, 201925.8226.0025.4725.8825.882,729,500
May 01, 201926.0226.0225.6025.7325.732,628,400
Apr 30, 201926.2026.3625.8026.0826.082,980,100
Apr 29, 201926.2626.8626.1826.2426.243,284,300
Apr 26, 201926.0226.4225.7526.1826.185,063,700
Apr 25, 201925.8626.3725.8626.0326.033,859,900
Apr 24, 201925.2326.0925.1525.8825.884,865,300
Apr 23, 201925.2825.3324.4425.0525.056,092,200
Apr 22, 201925.9126.0025.1425.2125.214,829,800
Apr 18, 201926.1726.3225.9025.9725.974,402,700
Apr 17, 201926.1626.5826.1126.1626.163,853,800
Apr 16, 201926.2526.4925.8726.0626.063,141,200
Apr 15, 201925.7726.2525.6726.1626.163,244,300
Apr 12, 201925.6025.8425.3425.7825.783,409,200
Apr 11, 201925.9626.1025.3125.4725.473,765,600
Apr 10, 201925.6925.9225.3425.9025.903,317,000
Apr 09, 201926.0826.1225.6225.6525.652,949,300
Apr 09, 20190.2425 Dividend
Apr 08, 201926.3026.7226.0926.4326.194,803,500
Apr 05, 201926.7527.0026.1926.2426.005,022,500
Apr 04, 201926.1326.8126.1026.7326.482,992,300
Apr 03, 201926.0826.4126.0226.1225.883,638,500
Apr 02, 201925.9926.1425.8025.8025.563,511,400
Apr 01, 201926.2626.2725.6226.1025.864,590,500
Mar 29, 201926.1526.4525.9526.1825.944,855,100
Mar 28, 201926.2526.5325.7726.1125.875,349,900
Mar 27, 201925.2626.2725.2625.9925.757,393,400
Mar 26, 201925.1325.4925.0625.3325.104,738,900
Mar 25, 201924.3525.0724.3524.8124.586,663,800
Mar 22, 201925.1625.1624.3324.5224.304,478,500
Mar 21, 201925.3025.3024.9025.1224.894,205,000
Mar 20, 201925.6325.7825.2225.3325.103,484,900
Mar 19, 201925.5925.8825.4825.7025.464,836,900
Mar 18, 201925.3525.6225.1525.5625.333,957,000
Mar 15, 201925.6425.6624.6025.2925.0615,898,900
Mar 14, 201926.0126.0825.3725.5225.295,769,900
Mar 13, 201925.9626.2325.7926.0025.763,925,400
Mar 12, 201926.3326.3425.8025.9725.734,494,900
Mar 11, 201925.9226.4525.9226.3026.066,713,500
Mar 08, 201926.4426.7125.9125.9325.697,524,200
Mar 07, 201926.4626.8526.1726.7226.476,273,600
Mar 06, 201927.0527.2926.5826.5826.347,091,200
Mar 05, 201927.8927.9027.0427.2126.968,351,900
Mar 04, 201929.5029.5927.6427.7427.4916,185,300
Mar 01, 201930.0031.3929.3629.5129.2441,867,600
Feb 28, 201925.3325.5224.8925.4025.1714,924,400
Feb 27, 201925.0025.6024.8625.3625.138,974,100
Feb 26, 201925.1125.1624.5824.8524.624,422,200
Feb 25, 201924.9425.2424.8525.1324.904,588,400
Feb 22, 201924.8525.0024.4824.7624.534,505,700
Feb 21, 201925.1025.3124.6424.7824.552,892,500
Feb 20, 201925.1425.3825.0725.1624.931,924,800
Feb 19, 201925.0725.2724.8525.1924.962,995,500
Feb 15, 201925.1225.3625.0125.0724.843,039,200
Feb 14, 201924.8725.2424.7324.9224.692,679,800
Feb 13, 201925.1425.2024.5725.1124.882,789,900
Feb 12, 201924.8525.3324.7525.1424.913,016,100
Feb 11, 201924.8524.9224.6224.8424.613,307,300
Feb 08, 201924.7725.1724.6524.9024.673,972,500
Feb 07, 201924.5524.9624.4724.9324.703,587,000
Feb 06, 201925.0925.1924.4024.6924.464,185,600
Feb 05, 201925.3025.4225.0425.2224.992,743,800
Feb 04, 201924.9325.3324.8325.2825.052,132,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...