GPS - The Gap, Inc.

NYSE - NYSE Delayed Price. Currency in USD

  • Dividend

    GPS announced a cash dividend of 0.15 with an ex-date of Jul. 3, 2023

Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20239.149.398.969.369.3610,082,937
Jun 06, 20238.549.228.499.079.079,679,800
Jun 05, 20238.618.638.358.578.579,182,400
Jun 02, 20238.358.728.208.708.7012,583,000
Jun 01, 20237.898.107.798.088.0810,512,000
May 31, 20238.398.407.908.028.0214,306,700
May 30, 20238.528.528.128.418.4112,612,800
May 26, 20238.158.558.038.348.3431,288,600
May 25, 20237.597.667.227.427.4220,131,800
May 24, 20237.948.067.507.617.6113,164,700
May 23, 20237.988.017.587.607.609,876,700
May 22, 20237.858.047.787.957.957,917,500
May 19, 20237.978.027.707.787.788,946,600
May 18, 20237.848.147.798.118.117,219,700
May 17, 20237.487.827.487.787.789,471,800
May 16, 20237.857.857.487.487.488,875,500
May 15, 20237.908.027.827.937.9310,252,800
May 12, 20238.248.277.847.907.909,311,700
May 11, 20238.318.448.168.238.237,111,000
May 10, 20238.628.698.168.358.356,671,700
May 09, 20238.228.618.158.478.478,213,300
May 08, 20238.768.878.388.458.459,082,100
May 05, 20238.458.788.438.678.679,891,100
May 04, 20238.668.718.228.288.287,820,500
May 03, 20238.848.988.688.718.717,263,300
May 02, 20239.039.108.658.918.918,749,800
May 01, 20239.669.739.089.139.139,224,300
Apr 28, 20239.329.709.329.609.605,333,400
Apr 27, 20239.369.599.359.399.396,923,400
Apr 26, 20239.339.589.279.349.346,314,200
Apr 25, 20239.919.929.349.439.437,531,700
Apr 24, 20239.5810.099.4410.0710.078,360,100
Apr 21, 20239.429.659.319.639.636,528,200
Apr 20, 20239.519.739.269.349.345,738,700
Apr 19, 20239.469.689.349.669.667,779,900
Apr 18, 20239.639.799.499.629.628,492,000
Apr 17, 20239.359.589.339.549.546,619,300
Apr 14, 20239.409.539.139.349.348,012,800
Apr 13, 20239.679.699.269.359.3511,161,500
Apr 12, 202310.4710.509.499.589.5817,055,900
Apr 11, 202310.0310.419.9410.3210.3210,343,600
Apr 10, 20239.299.999.269.989.9811,193,100
Apr 06, 20239.269.419.119.359.355,417,100
Apr 05, 20239.569.609.249.269.2610,227,600
Apr 04, 202310.1910.239.669.709.708,682,200
Apr 04, 20230.15 Dividend
Apr 03, 202310.1810.3910.1210.2310.089,946,900
Mar 31, 20239.5810.089.5110.049.898,129,600
Mar 30, 20239.529.659.459.519.378,561,800
Mar 29, 20239.109.299.009.279.139,714,800
Mar 28, 20239.079.279.049.098.965,680,200
Mar 27, 20239.149.178.729.038.9010,043,000
Mar 24, 20238.809.098.719.008.878,618,000
Mar 23, 20239.279.478.718.848.7111,632,700
Mar 22, 20239.639.699.209.239.099,852,700
Mar 21, 20239.709.939.539.589.447,890,700
Mar 20, 20239.769.919.369.429.288,350,700
Mar 17, 20239.909.939.579.709.568,465,900
Mar 16, 20239.5910.119.4710.039.8810,745,700
Mar 15, 20239.689.809.409.759.6113,593,000
Mar 14, 202310.5610.649.739.989.8314,091,900
Mar 13, 202310.6310.6510.1610.3710.2218,225,300
Mar 10, 202310.5011.2810.4110.8710.7122,161,800
Mar 09, 202311.9012.1011.5511.5811.4119,927,000
Mar 08, 202312.1412.3111.9111.9611.789,338,100
Mar 07, 202312.2512.5712.1012.1111.9310,596,300
Mar 06, 202312.8513.0212.1412.1711.9911,696,400
Mar 03, 202312.9112.9312.6412.7712.585,786,600
Mar 02, 202312.6212.9512.5512.7912.606,448,200
Mar 01, 202312.9213.0812.5312.5712.396,093,200
Feb 28, 202313.2713.4012.9613.0112.826,547,500
Feb 27, 202313.5013.5513.1113.1212.934,860,900
Feb 24, 202312.9313.3312.8113.2413.055,318,900
Feb 23, 202313.3413.3812.8313.1312.944,319,100
Feb 22, 202313.1213.3013.0413.2313.046,401,300
Feb 21, 202313.5213.5613.1013.1012.916,359,000
Feb 17, 202313.8113.9413.6113.7413.544,120,300
Feb 16, 202313.8414.0513.7113.8013.605,134,200
Feb 15, 202313.8614.3013.7014.0513.846,370,200
Feb 14, 202313.6114.0713.5414.0013.795,232,000
Feb 13, 202313.4213.7413.2213.7313.535,492,700
Feb 10, 202313.2513.4813.1613.3913.194,486,900
Feb 09, 202313.8314.0013.3313.3713.174,841,600
Feb 08, 202314.2114.2513.4513.6013.409,222,700
Feb 07, 202314.4814.6714.1814.4514.248,474,300
Feb 06, 202315.0315.1114.5214.5614.359,673,200
Feb 03, 202314.6715.4914.6715.2615.049,070,000
Feb 02, 202314.3314.9614.3314.8014.5812,983,000
Feb 01, 202313.5214.2613.3414.1613.956,824,600
Jan 31, 202313.1013.6313.0413.5713.378,213,900
Jan 30, 202312.9913.1912.9213.0712.884,648,900
Jan 27, 202313.3713.4213.1113.2013.015,402,500
Jan 26, 202313.2913.4613.2013.4113.214,553,100
Jan 25, 202313.1913.2012.9013.1012.915,915,100
Jan 24, 202313.3913.6513.2913.3213.125,085,800
Jan 23, 202313.2413.6613.1913.4813.286,417,100
Jan 20, 202312.7113.3112.6013.2313.047,400,600
Jan 19, 202312.8912.9112.3812.7412.557,254,900
Jan 18, 202313.0513.3912.9612.9912.806,524,600
Jan 17, 202312.8012.9212.5512.8312.646,387,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...