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

Gap (NY: GPS )

21.03 -0.17 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 27, 2009 6.745 7.212 6.673 7.004 0 -0.36(-4.93%)
Feb 26, 2009 7.660 7.712 7.342 7.368 16,811,972 -0.16(-2.16%)
Feb 25, 2009 7.602 7.699 7.374 7.530 15,631,128 -0.13(-1.69%)
Feb 24, 2009 7.368 7.725 7.342 7.660 10,327,481 +0.32(+4.33%)
Feb 23, 2009 7.595 7.699 7.310 7.342 13,273,662 -0.16(-2.08%)
Feb 20, 2009 7.426 7.582 7.316 7.498 0 -0.01(-0.09%)
Feb 19, 2009 7.361 7.667 7.335 7.504 11,112,348 +0.19(+2.66%)
Feb 18, 2009 7.446 7.498 7.212 7.310 13,919,833 -0.10(-1.31%)
Feb 17, 2009 7.413 7.563 7.271 7.407 10,096,309 -0.14(-1.81%)
Feb 13, 2009 7.485 7.718 7.446 7.543 12,031,646 -0.05(-0.68%)
Feb 12, 2009 7.407 7.608 7.277 7.595 11,241,435 +0.08(+1.04%)
Feb 11, 2009 7.446 7.595 7.342 7.517 10,345,223 +0.05(+0.70%)
Feb 10, 2009 7.660 7.783 7.374 7.465 14,643,365 -0.21(-2.71%)
Feb 09, 2009 7.777 7.783 7.517 7.673 10,528,337 -0.08(-1.01%)
Feb 06, 2009 7.342 7.897 7.297 7.751 16,408,943 +0.43(+5.85%)
Feb 05, 2009 7.115 7.374 6.907 7.322 17,583,128 +0.41(+5.92%)
Feb 04, 2009 7.478 7.491 6.888 6.914 17,644,072 -0.52(-6.99%)
Feb 03, 2009 7.303 7.511 7.089 7.433 10,608,093 +0.13(+1.78%)
Feb 02, 2009 7.316 7.530 7.173 7.303 15,798,152 -0.02(-0.27%)
Jan 30, 2009 7.959 7.965 7.290 7.322 0 -0.54(-6.85%)
Jan 29, 2009 8.127 8.147 7.835 7.861 10,970,796 -0.29(-3.58%)
Jan 28, 2009 7.920 8.270 7.861 8.153 9,487,893 +0.37(+4.75%)
Jan 27, 2009 7.822 7.965 7.731 7.783 8,182,022 -0.03(-0.33%)
Jan 26, 2009 7.790 7.933 7.628 7.809 9,448,190 +0.02(+0.25%)
Jan 23, 2009 7.602 7.939 7.491 7.790 11,456,458 -0.01(-0.08%)
Jan 22, 2009 7.478 7.991 7.439 7.796 12,889,729 +0.19(+2.56%)
Jan 21, 2009 7.504 7.647 7.277 7.602 15,399,867 +0.10(+1.39%)
Jan 20, 2009 7.790 7.952 7.478 7.498 11,874,894 -0.38(-4.86%)
Jan 16, 2009 7.907 7.972 7.667 7.881 14,495,949 +0.16(+2.02%)
Jan 15, 2009 7.439 7.900 7.277 7.725 15,133,193 +0.26(+3.48%)
Jan 14, 2009 7.602 7.751 7.420 7.465 15,609,606 -0.36(-4.64%)
Jan 13, 2009 8.011 8.030 7.699 7.829 14,833,420 -0.04(-0.50%)
Jan 12, 2009 8.394 8.556 7.770 7.868 16,812,332 -0.56(-6.70%)
Jan 09, 2009 8.121 8.517 8.076 8.433 20,466,168 +0.05(+0.54%)
Jan 08, 2009 8.744 8.751 8.147 8.387 24,752,280 -0.42(-4.72%)
Jan 07, 2009 9.075 9.134 8.653 8.803 14,246,765 -0.44(-4.78%)
Jan 06, 2009 9.082 9.315 8.900 9.244 16,313,209 +0.21(+2.37%)
Jan 05, 2009 9.049 9.192 8.893 9.030 9,152,109 -0.10(-1.14%)
Jan 02, 2009 8.900 9.160 8.712 9.134 0 +0.44(+5.08%)
Jan 01, 2009 8.562 8.796 8.439 8.692 0 +0.00(+0.00%)
Dec 31, 2008 8.562 8.796 8.439 8.692 5,516,816 +0.15(+1.75%)
Dec 30, 2008 8.478 8.614 8.335 8.543 5,979,676 +0.10(+1.23%)
Dec 29, 2008 8.407 8.476 8.244 8.439 6,634,948 +0.02(+0.23%)
Dec 26, 2008 8.569 8.608 8.361 8.420 3,632,002 +0.00(+0.00%)
Dec 24, 2008 8.355 8.465 8.296 8.420 2,505,503 +0.11(+1.33%)
Dec 23, 2008 8.601 8.705 8.283 8.309 7,586,307 -0.23(-2.66%)
Dec 22, 2008 8.777 8.874 8.381 8.536 8,692,446 -0.27(-3.10%)
Dec 19, 2008 9.069 9.199 8.738 8.809 11,230,230 -0.19(-2.16%)
Dec 18, 2008 9.160 9.335 8.926 9.004 14,500,757 -0.13(-1.42%)
Dec 17, 2008 8.712 9.354 8.653 9.134 14,729,824 +0.34(+3.91%)
Dec 16, 2008 8.277 8.822 8.088 8.790 16,216,771 +0.45(+5.37%)
Dec 15, 2008 8.601 8.666 8.244 8.342 15,876,144 -0.22(-2.58%)
Dec 12, 2008 8.277 8.692 8.030 8.562 15,511,576 +0.14(+1.62%)
Dec 11, 2008 9.010 9.010 8.231 8.426 19,633,272 -0.66(-7.22%)
Dec 10, 2008 9.023 9.244 8.575 9.082 16,459,826 +0.40(+4.56%)
Dec 09, 2008 9.108 9.445 8.588 8.686 22,295,130 -0.53(-5.71%)
Dec 08, 2008 9.354 9.458 8.958 9.212 23,479,566 +0.12(+1.28%)
Dec 05, 2008 8.446 9.121 8.244 9.095 18,326,158 +0.55(+6.38%)
Dec 04, 2008 8.426 9.069 8.348 8.549 22,930,726 +0.19(+2.33%)
Dec 03, 2008 8.030 8.407 7.751 8.355 21,015,008 +0.42(+5.23%)
Dec 02, 2008 8.017 8.179 7.654 7.939 17,463,976 -0.11(-1.37%)
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.