Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gap (NY: GPS )

24.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.462 7.693 7.126 7.453 7,200,094 -0.16(-2.15%)
Sep 29, 2022 7.789 7.807 7.489 7.616 6,209,911 -0.32(-4.00%)
Sep 28, 2022 7.689 7.979 7.662 7.934 6,052,203 +0.27(+3.55%)
Sep 27, 2022 7.743 7.852 7.534 7.662 5,869,547 +0.05(+0.60%)
Sep 26, 2022 7.671 7.879 7.603 7.616 6,703,350 -0.07(-0.94%)
Sep 23, 2022 7.870 8.052 7.471 7.689 8,147,354 -0.35(-4.40%)
Sep 22, 2022 8.333 8.360 8.034 8.043 5,995,028 -0.24(-2.85%)
Sep 21, 2022 8.442 8.670 8.279 8.279 5,456,288 -0.08(-0.98%)
Sep 20, 2022 8.533 8.637 8.238 8.360 9,379,084 -0.28(-3.26%)
Sep 19, 2022 8.224 8.669 8.224 8.642 6,632,710 +0.36(+4.39%)
Sep 16, 2022 8.043 8.401 7.988 8.279 8,728,946 +0.11(+1.33%)
Sep 15, 2022 8.161 8.637 8.097 8.170 14,217,629 -0.31(-3.64%)
Sep 14, 2022 8.533 8.578 8.306 8.478 5,638,499 +0.00(+0.00%)
Sep 13, 2022 8.669 8.946 8.456 8.478 6,706,260 -0.56(-6.22%)
Sep 12, 2022 9.150 9.368 8.960 9.041 9,696,409 +0.03(+0.30%)
Sep 09, 2022 8.814 9.159 8.814 9.014 7,489,970 +0.26(+3.01%)
Sep 08, 2022 8.424 8.769 8.097 8.751 6,999,291 +0.03(+0.31%)
Sep 07, 2022 8.252 8.833 8.233 8.724 6,889,901 +0.44(+5.26%)
Sep 06, 2022 8.560 8.642 8.270 8.288 6,970,847 -0.13(-1.51%)
Sep 02, 2022 8.478 8.556 8.270 8.415 7,469,945 +0.03(+0.32%)
Sep 01, 2022 8.161 8.419 7.979 8.388 10,405,449 +0.09(+1.09%)
Aug 31, 2022 8.733 8.733 8.261 8.297 8,872,494 -0.48(-5.48%)
Aug 30, 2022 8.905 9.114 8.678 8.778 9,509,604 +0.17(+2.00%)
Aug 29, 2022 8.833 8.895 8.543 8.606 9,432,391 -0.31(-3.46%)
Aug 26, 2022 9.513 9.531 8.914 8.914 14,770,304 -0.17(-1.90%)
Aug 25, 2022 8.733 9.432 8.696 9.087 15,246,274 +0.09(+1.01%)
Aug 24, 2022 9.069 9.100 8.819 8.996 7,555,451 -0.17(-1.88%)
Aug 23, 2022 9.277 9.531 9.123 9.168 7,947,816 +0.05(+0.50%)
Aug 22, 2022 8.878 9.132 8.769 9.123 10,801,372 -0.05(-0.50%)
Aug 19, 2022 9.813 9.849 9.087 9.168 8,870,132 -0.70(-7.08%)
Aug 18, 2022 9.967 9.985 9.586 9.867 8,414,911 -0.17(-1.72%)
Aug 17, 2022 10.27 10.43 9.899 10.04 10,614,772 -0.38(-3.66%)
Aug 16, 2022 9.731 10.79 9.713 10.42 10,220,132 +0.71(+7.29%)
Aug 15, 2022 9.604 10.05 9.568 9.713 11,872,173 +0.05(+0.56%)
Aug 12, 2022 9.586 9.699 9.341 9.659 5,888,886 +0.24(+2.50%)
Aug 11, 2022 9.105 9.550 9.105 9.423 12,476,025 +0.49(+5.49%)
Aug 10, 2022 9.069 9.259 8.878 8.932 6,580,116 +0.17(+1.97%)
Aug 09, 2022 9.187 9.187 8.651 8.760 5,798,597 -0.56(-6.04%)
Aug 08, 2022 8.960 9.622 8.960 9.323 7,245,400 +0.48(+5.44%)
Aug 05, 2022 8.724 8.941 8.696 8.842 4,383,199 -0.01(-0.10%)
Aug 04, 2022 8.887 9.019 8.814 8.851 4,594,179 -0.03(-0.31%)
Aug 03, 2022 8.814 8.951 8.701 8.878 4,530,962 +0.25(+2.84%)
Aug 02, 2022 8.696 8.869 8.597 8.633 5,538,272 -0.17(-1.96%)
Aug 01, 2022 8.651 8.960 8.497 8.805 7,820,461 +0.07(+0.83%)
Jul 29, 2022 8.678 8.787 8.451 8.733 10,936,256 +0.05(+0.63%)
Jul 28, 2022 8.134 8.678 8.061 8.678 10,774,358 +0.62(+7.66%)
Jul 27, 2022 8.025 8.134 7.749 8.061 6,237,067 +0.15(+1.95%)
Jul 26, 2022 7.798 8.079 7.752 7.907 8,871,472 -0.45(-5.43%)
Jul 25, 2022 8.587 8.587 8.211 8.360 6,959,850 -0.19(-2.23%)
Jul 22, 2022 8.560 8.778 8.345 8.551 5,641,997 +0.05(+0.53%)
Jul 21, 2022 8.542 8.603 8.306 8.506 6,462,957 -0.11(-1.26%)
Jul 20, 2022 8.542 8.669 8.315 8.615 7,954,108 +0.13(+1.50%)
Jul 19, 2022 8.297 8.624 8.288 8.488 8,788,735 +0.44(+5.53%)
Jul 18, 2022 7.680 8.265 7.671 8.043 11,977,016 +0.48(+6.36%)
Jul 15, 2022 7.534 7.645 7.462 7.562 6,957,069 +0.09(+1.22%)
Jul 14, 2022 7.444 7.643 7.398 7.471 8,684,612 -0.06(-0.84%)
Jul 13, 2022 7.353 7.553 7.071 7.534 16,409,094 -0.02(-0.24%)
Jul 12, 2022 7.435 7.761 7.262 7.553 22,142,152 -0.40(-5.02%)
Jul 11, 2022 7.997 8.097 7.734 7.952 7,861,343 -0.13(-1.57%)
Jul 08, 2022 8.061 8.204 7.911 8.079 4,951,974 +0.03(+0.34%)
Jul 07, 2022 7.870 8.102 7.798 8.052 7,738,382 +0.27(+3.50%)
Jul 06, 2022 7.861 7.988 7.657 7.780 7,163,856 -0.14(-1.72%)
Jul 05, 2022 7.444 7.952 7.406 7.916 9,513,260 +0.34(+4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.