U.S. Markets closed

The Gap, Inc. (GPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.96-0.79 (-3.63%)
At close: 4:04PM EST

21.04 +0.08 (0.38%)
After hours: 7:21PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202021.7321.8720.3920.9620.9618,448,101
Nov 27, 202021.9621.9921.4921.7521.758,899,000
Nov 25, 202022.7222.8821.3221.6021.6053,934,300
Nov 24, 202026.7326.9925.7226.8726.8712,295,800
Nov 23, 202026.1226.5425.6526.0626.0613,235,000
Nov 20, 202024.4024.8824.2724.3724.374,940,500
Nov 19, 202023.5824.4923.5824.4024.405,229,700
Nov 18, 202024.6124.7923.6523.6723.676,304,400
Nov 17, 202023.7524.9023.5924.5624.567,626,700
Nov 16, 202022.7324.1622.3224.1624.1613,292,900
Nov 13, 202021.9922.3421.7922.0722.075,842,600
Nov 12, 202022.4722.5321.5421.7321.737,313,500
Nov 11, 202023.4023.4022.6022.8022.804,417,800
Nov 10, 202023.0023.4522.6123.3423.345,977,500
Nov 09, 202023.7025.4122.8923.0623.0613,688,000
Nov 06, 202021.3222.0021.2121.4321.433,906,500
Nov 05, 202021.1121.8221.0721.3021.304,609,400
Nov 04, 202020.7621.3620.2020.9320.935,332,200
Nov 03, 202021.1221.2620.8020.9520.956,392,400
Nov 02, 202019.6020.9019.5520.8320.8310,765,000
Oct 30, 202019.6219.8019.1119.4519.457,461,400
Oct 29, 202019.4420.0519.3619.6519.656,818,800
Oct 28, 202019.7719.9519.3419.3719.379,373,200
Oct 27, 202020.7121.0020.3120.3520.356,090,200
Oct 26, 202021.0821.4020.4620.6020.609,596,600
Oct 23, 202021.4521.5520.2821.4221.4216,266,500
Oct 22, 202018.6121.6518.3021.1521.1547,889,700
Oct 21, 202019.2119.2218.3518.6118.619,649,100
Oct 20, 202019.3119.5819.0119.0319.036,415,500
Oct 19, 202019.5319.9819.0319.1019.107,366,100
Oct 16, 202020.0320.1219.2219.3219.325,451,500
Oct 15, 202019.2919.8619.0219.8619.865,760,800
Oct 14, 202019.4819.8219.3019.6119.615,451,500
Oct 13, 202019.2619.5719.0519.3419.346,453,000
Oct 12, 202019.8820.3419.2419.2819.288,882,700
Oct 09, 202020.0020.0619.3119.8119.8113,344,000
Oct 08, 202020.0020.0719.2419.8319.8311,465,100
Oct 07, 202019.3019.8819.2119.7819.7810,814,100
Oct 06, 202019.5219.6918.5718.6318.638,595,800
Oct 05, 202018.5519.3618.5519.2319.238,847,100
Oct 02, 202017.3118.4717.2318.3518.358,466,700
Oct 01, 202017.1717.9917.1217.8717.878,087,700
Sep 30, 202016.8917.4516.8617.0317.039,289,700
Sep 29, 202017.1917.1916.4316.7116.717,157,000
Sep 28, 202016.7017.4516.6417.2017.209,311,400
Sep 25, 202016.2616.4515.9716.2916.296,060,900
Sep 24, 202016.3316.7315.7616.3216.327,012,200
Sep 23, 202016.9217.3716.5316.5516.556,560,700
Sep 22, 202016.5816.8116.4516.7116.717,354,400
Sep 21, 202016.3016.7316.0016.4016.408,018,100
Sep 18, 202016.8617.1316.4816.7916.7915,657,300
Sep 17, 202017.0017.1816.6816.9016.905,006,700
Sep 16, 202017.0817.5316.8617.2417.246,710,200
Sep 15, 202017.4917.4916.8616.8716.876,288,200
Sep 14, 202016.9717.3516.8717.3117.316,379,100
Sep 11, 202017.1317.1316.5516.6416.647,797,300
Sep 10, 202017.6318.0016.9216.9916.9911,138,500
Sep 09, 202017.3017.6017.1017.4717.475,657,700
Sep 08, 202017.2417.7017.1017.3017.308,508,400
Sep 04, 202017.9918.0517.1817.5217.528,016,000
Sep 03, 202018.0518.1617.5117.6817.688,406,800
Sep 02, 202017.8718.4617.8718.3918.399,311,100
Sep 01, 202017.2317.9316.9817.7717.778,723,100
Aug 31, 202017.4217.8517.3017.3917.398,253,700
Aug 28, 202017.3817.9516.8717.5417.5420,169,500
Aug 27, 202017.1217.8817.1117.3817.3820,670,600
Aug 26, 202017.2617.5316.9517.0317.0311,749,800
Aug 25, 202016.2017.2016.0717.1117.1129,694,400
Aug 24, 202014.4915.5314.4915.5015.5012,058,600
Aug 21, 202014.6414.8714.3814.4314.435,941,700
Aug 20, 202014.8115.1314.5514.5814.587,082,400
Aug 19, 202014.7815.1914.5814.8814.887,475,400
Aug 18, 202014.8015.1714.2514.9614.9612,229,900
Aug 17, 202015.2415.7815.1915.3915.3912,121,700
Aug 14, 202014.7415.3214.5715.0815.088,086,300
Aug 13, 202014.9715.0414.5914.8314.839,061,600
Aug 12, 202015.2415.5014.7315.1515.156,770,500
Aug 11, 202014.9415.6314.9115.0215.0216,282,900
Aug 10, 202014.3114.9014.2414.6414.6410,895,900
Aug 07, 202013.6514.1113.4714.0814.086,298,800
Aug 06, 202013.7413.9513.5113.6713.676,219,000
Aug 05, 202013.7514.2813.5813.8813.8812,530,400
Aug 04, 202013.0513.5113.0513.4513.457,461,000
Aug 03, 202013.2213.2612.9513.1113.116,774,800
Jul 31, 202013.6313.8713.1813.3713.377,345,700
Jul 30, 202013.8714.0413.3213.6313.639,199,000
Jul 29, 202013.2714.5413.2014.1514.1517,572,200
Jul 28, 202012.8413.2512.8313.0613.0610,050,400
Jul 27, 202012.6212.9112.3612.8712.8710,243,100
Jul 24, 202012.9513.0912.5212.6212.628,327,600
Jul 23, 202012.6313.3312.6113.0413.0412,104,900
Jul 22, 202012.5212.8512.4912.8312.838,157,400
Jul 21, 202012.5012.9512.4612.7712.7711,485,000
Jul 20, 202012.6412.6411.9212.4112.4112,260,300
Jul 17, 202013.0613.2612.8412.8912.899,777,100
Jul 16, 202012.2713.1412.1113.0713.0715,551,100
Jul 15, 202011.9112.6211.8912.5712.5716,927,300
Jul 14, 202011.0011.4310.8111.1511.1511,828,100
Jul 13, 202011.6611.8511.0611.1811.1814,044,900
Jul 10, 202011.7411.9311.5111.6511.658,517,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...