GPS - The Gap, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201916.2516.3116.0916.1716.175,575,418
Dec 10, 201916.4316.6516.2916.6316.635,673,000
Dec 09, 201916.2016.6016.1616.3816.384,314,900
Dec 06, 201916.5216.6916.2616.2716.274,403,100
Dec 05, 201916.2016.4516.2016.3016.304,479,400
Dec 04, 201915.7616.1015.7216.0516.055,106,400
Dec 03, 201915.9915.9915.6915.7015.707,203,000
Dec 02, 201916.6516.8016.1816.1916.196,824,200
Nov 29, 201916.8816.9316.5716.6116.613,401,100
Nov 27, 201917.0417.1516.7116.9116.915,809,300
Nov 26, 201917.1017.2716.8617.0117.015,972,100
Nov 25, 201917.2117.2816.8117.1617.166,075,300
Nov 22, 201916.4916.9815.8816.9416.9410,699,700
Nov 21, 201916.3016.4215.8516.2216.229,827,900
Nov 20, 201916.7016.7916.1816.2816.286,035,500
Nov 19, 201916.9817.0316.4816.7816.786,062,100
Nov 18, 201917.8317.8717.2317.3017.305,293,100
Nov 15, 201917.2917.9017.1117.7417.746,417,700
Nov 14, 201916.7317.2616.7217.1517.154,519,800
Nov 13, 201916.9717.0416.5116.7416.745,318,100
Nov 12, 201917.0917.4016.9117.1617.167,448,300
Nov 11, 201916.5417.1616.3617.0917.0910,793,000
Nov 08, 201917.3417.7216.5216.6816.6826,451,200
Nov 07, 201918.0018.3917.9618.0618.065,178,400
Nov 06, 201917.9517.9817.5117.7317.736,524,000
Nov 05, 201917.9018.3217.6917.9317.9311,290,100
Nov 04, 201917.1717.6517.1717.5417.547,273,000
Nov 01, 201916.4017.0016.3916.9416.945,416,100
Oct 31, 201916.7816.7916.0716.2616.266,452,900
Oct 30, 201917.0117.1916.6816.8816.889,244,200
Oct 29, 201917.1517.1516.7117.0817.085,030,100
Oct 28, 201917.3517.4817.1917.2017.204,274,100
Oct 25, 201917.1617.5217.0517.3317.333,780,200
Oct 24, 201917.5517.6816.8317.3217.326,698,700
Oct 23, 201917.9017.9017.4317.5617.563,748,800
Oct 22, 201917.4017.9017.2617.8617.866,537,000
Oct 21, 201917.0817.4817.0117.3617.366,378,100
Oct 18, 201916.7717.1216.3316.8816.8813,360,200
Oct 17, 201917.6918.1517.5017.5717.579,355,400
Oct 16, 201917.2817.7217.2317.5517.558,603,800
Oct 15, 201917.0917.6116.9917.3217.328,992,100
Oct 14, 201917.0417.0816.5417.0317.038,751,200
Oct 11, 201916.9717.4316.9117.1517.158,131,800
Oct 10, 201916.3416.8016.3416.6516.654,684,500
Oct 09, 201916.1616.4116.1216.2716.274,125,500
Oct 08, 201916.0316.2515.8316.0216.027,948,900
Oct 08, 20190.2425 Dividend
Oct 07, 201916.2116.6816.1816.5716.336,422,200
Oct 04, 201916.4616.6016.1416.2315.995,329,700
Oct 03, 201916.3616.5215.8616.5116.276,386,800
Oct 02, 201916.9116.9716.3316.4516.217,302,500
Oct 01, 201917.3917.6817.0317.0616.816,886,000
Sep 30, 201917.2217.5817.0717.3617.114,045,100
Sep 27, 201917.0817.4517.0117.1816.933,931,700
Sep 26, 201917.1517.1516.7116.9916.746,050,700
Sep 25, 201917.1617.6417.1617.2316.983,355,200
Sep 24, 201917.5717.8017.0417.1816.935,349,800
Sep 23, 201917.0217.5016.8917.4417.184,824,900
Sep 20, 201917.5917.9317.1717.1916.948,838,600
Sep 19, 201918.0718.1317.4117.5417.285,514,800
Sep 18, 201918.1518.3817.7617.9417.683,899,700
Sep 17, 201918.4118.4117.8618.2117.946,966,500
Sep 16, 201918.9619.2418.4318.5518.286,377,500
Sep 13, 201919.4619.7619.1119.2418.965,593,200
Sep 12, 201919.3619.8618.6819.1818.9013,128,300
Sep 11, 201918.7519.3618.0519.2518.9713,437,800
Sep 10, 201918.0018.7017.9218.3818.118,800,100
Sep 09, 201916.9518.0216.8817.9617.707,614,000
Sep 06, 201917.0817.3516.7216.8616.619,464,400
Sep 05, 201916.3617.2316.3616.9916.748,290,200
Sep 04, 201915.6816.1815.6516.1115.876,401,000
Sep 03, 201915.6815.7315.1115.5915.368,765,300
Aug 30, 201915.9716.0615.5915.7915.566,468,200
Aug 29, 201916.0316.2715.8415.9115.686,110,400
Aug 28, 201915.5616.0715.4715.8615.636,279,800
Aug 27, 201916.4316.4815.5715.5815.357,434,700
Aug 26, 201917.0217.1316.2916.3816.148,843,000
Aug 23, 201916.9617.9916.6116.9216.6718,918,900
Aug 22, 201917.1517.9917.1117.7517.4916,992,800
Aug 21, 201916.5817.2416.4616.9616.7111,509,200
Aug 20, 201916.5216.5816.0716.3116.078,688,300
Aug 19, 201916.3016.7716.1916.6716.438,868,100
Aug 16, 201915.5016.1715.2715.9715.747,907,700
Aug 15, 201916.6116.6415.2215.3615.1413,635,000
Aug 14, 201917.2817.3116.5216.5316.2910,025,400
Aug 13, 201917.4818.9617.1817.9517.699,861,300
Aug 12, 201917.6917.8917.1517.4617.205,512,800
Aug 09, 201918.0918.1117.6317.8117.554,747,400
Aug 08, 201918.0218.3217.6418.2017.936,545,500
Aug 07, 201917.6417.9417.4717.8517.595,606,900
Aug 06, 201917.8817.9517.4317.8317.574,847,500
Aug 05, 201917.6817.8717.3017.8317.576,152,800
Aug 02, 201917.9518.3017.8318.0417.785,371,100
Aug 01, 201919.4419.4717.6917.9617.7010,351,400
Jul 31, 201919.3919.6319.2019.5019.219,303,000
Jul 30, 201919.4619.4619.1019.4019.124,200,500
Jul 29, 201919.5719.6819.2519.5219.234,376,700
Jul 26, 201919.3319.6118.9919.5419.254,700,600
Jul 25, 201919.3319.5719.0819.2618.985,237,700
Jul 24, 201918.7519.3518.7119.3219.045,488,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...