Advertisement
Advertisement
U.S. Markets open in 1 hr 17 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Gap, Inc. (GPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.72+0.42 (+2.58%)
At close: 04:02PM EST
16.66 -0.06 (-0.36%)
After hours: 07:58PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021------
Dec 03, 202116.2516.7716.0716.7216.7210,635,500
Dec 02, 202116.2416.4815.8416.3016.3011,199,200
Dec 01, 202116.9817.5515.9615.9815.9814,931,900
Nov 30, 202117.5717.8016.5016.5316.5320,549,500
Nov 29, 202117.5317.8616.8517.8017.8019,728,200
Nov 26, 202117.5417.5416.9017.3317.3311,945,000
Nov 24, 202118.4819.2917.7117.8417.8455,120,900
Nov 23, 202122.9923.7022.5923.5123.5118,948,400
Nov 22, 202124.1724.9423.8223.9423.9410,539,900
Nov 19, 202124.4024.6323.9124.0724.078,814,700
Nov 18, 202125.0225.4224.0124.8024.8018,294,700
Nov 17, 202125.1325.1723.7523.7623.767,018,000
Nov 16, 202124.8725.2724.5725.0625.063,982,300
Nov 15, 202125.1925.6524.8124.8424.844,357,200
Nov 12, 202125.0525.2624.7624.8224.824,836,700
Nov 11, 202124.8425.3324.6324.9624.963,794,700
Nov 10, 202124.9625.5024.5924.7324.735,739,100
Nov 09, 202124.5925.5624.5525.5025.508,890,500
Nov 08, 202124.9825.1624.3824.4824.484,802,100
Nov 05, 202125.2925.6524.6024.8924.895,291,300
Nov 04, 202124.5424.8724.2624.5924.595,370,300
Nov 03, 202123.1225.0123.1124.5324.538,991,100
Nov 02, 202123.7723.8523.0523.2723.275,650,000
Nov 01, 202123.0823.7122.9223.6523.657,692,700
Oct 29, 202122.7223.0622.4122.6922.695,313,500
Oct 28, 202121.9123.1221.8222.9622.969,115,600
Oct 27, 202122.7922.7921.7321.7621.767,435,100
Oct 26, 202122.7323.0322.5422.7122.715,633,400
Oct 25, 202122.5222.8622.3822.5122.517,045,200
Oct 22, 202122.6322.8522.2822.5222.525,680,900
Oct 21, 202123.0523.4622.8722.9322.935,385,000
Oct 20, 202122.8623.4222.6623.0123.016,895,700
Oct 19, 202123.1123.2322.7423.0523.055,911,100
Oct 18, 202122.0523.2421.8323.1523.159,055,800
Oct 15, 202123.0023.2822.0422.1422.149,032,600
Oct 14, 202122.5922.9322.5422.7422.746,145,100
Oct 13, 202122.7722.8522.4322.5422.544,672,000
Oct 12, 202122.2122.7422.1122.6922.698,177,300
Oct 11, 202123.2023.4122.0522.0822.0810,308,300
Oct 08, 202123.8523.8523.1523.2023.205,772,900
Oct 07, 202123.5523.9723.5323.6323.638,190,500
Oct 06, 202123.3823.5822.8723.2223.228,846,700
Oct 05, 202123.9024.2723.6223.7423.7411,614,300
Oct 05, 20210.12 Dividend
Oct 04, 202123.4724.1823.4723.8923.779,580,800
Oct 01, 202122.7023.8822.5723.5723.4511,124,700
Sep 30, 202124.2124.2122.6922.7022.5916,589,500
Sep 29, 202125.4926.1224.6424.6824.5612,058,200
Sep 28, 202124.4224.9724.2524.6024.489,486,300
Sep 27, 202124.0724.8624.0424.5824.467,362,700
Sep 24, 202123.8024.2623.6423.9123.794,384,000
Sep 23, 202123.7024.7123.7024.1924.077,557,100
Sep 22, 202123.4323.9323.4123.6323.516,813,700
Sep 21, 202123.9924.2323.2423.2823.168,113,900
Sep 20, 202123.7324.3523.3623.8223.707,644,700
Sep 17, 202124.3625.0024.2224.3524.238,692,300
Sep 16, 202123.9224.6923.9224.2024.087,074,600
Sep 15, 202123.8124.1023.6523.8323.714,708,600
Sep 14, 202124.5024.5023.7923.8423.726,112,100
Sep 13, 202124.1024.4223.9924.3624.246,773,600
Sep 10, 202124.7324.8823.8423.8623.747,605,000
Sep 09, 202124.4125.0124.1824.6024.488,180,700
Sep 08, 202124.9224.9223.9524.3024.186,600,200
Sep 07, 202125.0825.2424.6324.8924.767,181,900
Sep 03, 202125.6925.7224.8725.1124.987,167,200
Sep 02, 202126.2526.6625.6325.6825.557,435,200
Sep 01, 202126.9627.1926.3626.4526.327,414,900
Aug 31, 202126.6426.8526.1726.7326.6010,389,900
Aug 30, 202126.4227.0225.8426.7426.6113,182,600
Aug 27, 202127.4527.9926.2326.5126.3820,193,900
Aug 26, 202127.0927.2226.0026.3526.2215,513,500
Aug 25, 202128.7528.8727.4327.4827.349,491,200
Aug 24, 202128.4829.3028.4529.0228.874,742,300
Aug 23, 202128.7128.8528.0828.3228.185,562,800
Aug 20, 202127.3828.2827.1928.2728.136,997,000
Aug 19, 202126.0627.5026.0027.4227.287,568,200
Aug 18, 202126.7827.2926.5326.6726.544,408,100
Aug 17, 202127.5327.5326.3226.7626.636,373,600
Aug 16, 202128.6028.6027.4928.0027.866,405,000
Aug 13, 202129.7729.8228.8128.8928.743,880,200
Aug 12, 202130.7731.0429.5730.0029.854,517,000
Aug 11, 202130.2730.7429.8730.3830.233,899,000
Aug 10, 202129.1030.6429.1030.2930.145,377,500
Aug 09, 202128.7929.2028.0929.0128.865,225,800
Aug 06, 202128.8329.8128.5829.1128.967,390,800
Aug 05, 202127.3828.7327.3128.5128.374,855,300
Aug 04, 202128.9829.0627.0727.1026.967,984,200
Aug 03, 202129.3329.4928.2529.4629.314,776,700
Aug 02, 202129.3330.3129.0929.1028.956,150,200
Jul 30, 202128.7330.1328.5129.1729.025,747,800
Jul 29, 202128.9029.4828.7628.9428.794,223,900
Jul 28, 202129.4029.7328.5428.7028.564,164,600
Jul 27, 202129.6129.8328.6429.2429.095,244,400
Jul 26, 202129.9030.1929.3330.0029.855,924,500
Jul 23, 202129.3529.5628.8229.1428.993,727,200
Jul 22, 202129.5529.5728.6229.0228.874,037,100
Jul 21, 202128.8329.9828.8329.4729.326,327,700
Jul 20, 202127.7428.7427.3828.5128.375,900,200
Jul 19, 202127.0628.0326.7627.6727.539,538,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement