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

Gap (NY: GPS )

20.76 -0.27 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2020 15.11 15.49 15.01 15.09 9,511,972 -0.13(-0.85%)
Aug 28, 2020 15.08 15.57 14.64 15.22 23,246,184 +0.14(+0.92%)
Aug 27, 2020 14.85 15.51 14.85 15.08 23,760,716 +0.30(+2.06%)
Aug 26, 2020 14.98 15.21 14.71 14.78 13,535,895 -0.07(-0.47%)
Aug 25, 2020 14.06 14.92 13.94 14.85 34,212,360 +1.40(+10.39%)
Aug 24, 2020 12.57 13.47 12.57 13.45 13,895,427 +0.93(+7.41%)
Aug 21, 2020 12.70 12.90 12.48 12.52 6,847,940 -0.13(-1.03%)
Aug 20, 2020 12.85 13.13 12.62 12.65 8,162,061 -0.26(-2.02%)
Aug 19, 2020 12.82 13.18 12.65 12.91 8,615,089 -0.07(-0.53%)
Aug 18, 2020 12.84 13.16 12.36 12.98 14,095,336 -0.37(-2.79%)
Aug 17, 2020 13.22 13.69 13.18 13.35 13,969,169 +0.27(+2.06%)
Aug 14, 2020 12.79 13.29 12.64 13.08 9,319,681 +0.22(+1.69%)
Aug 13, 2020 12.99 13.05 12.66 12.87 10,443,777 -0.28(-2.11%)
Aug 12, 2020 13.22 13.45 12.78 13.14 7,803,076 +0.11(+0.87%)
Aug 11, 2020 12.96 13.56 12.94 13.03 18,766,736 +0.33(+2.60%)
Aug 10, 2020 12.42 12.93 12.35 12.70 12,557,976 +0.49(+3.98%)
Aug 07, 2020 11.84 12.24 11.69 12.22 7,260,665 +0.36(+3.00%)
Aug 06, 2020 11.92 12.10 11.72 11.86 7,167,219 -0.18(-1.51%)
Aug 05, 2020 11.93 12.39 11.78 12.04 14,440,469 +0.37(+3.20%)
Aug 04, 2020 11.32 11.72 11.32 11.67 8,598,383 +0.29(+2.59%)
Aug 03, 2020 11.47 11.51 11.24 11.37 7,808,445 -0.23(-1.94%)
Jul 31, 2020 11.83 12.03 11.43 11.60 8,466,339 -0.23(-1.91%)
Jul 30, 2020 12.03 12.18 11.56 11.83 10,593,265 -0.45(-3.68%)
Jul 29, 2020 11.51 12.62 11.45 12.28 20,252,210 +0.95(+8.35%)
Jul 28, 2020 11.14 11.50 11.13 11.33 11,583,437 +0.16(+1.48%)
Jul 27, 2020 10.95 11.19 10.72 11.17 11,805,694 +0.22(+1.98%)
Jul 24, 2020 11.24 11.36 10.86 10.95 9,598,365 -0.36(-3.22%)
Jul 23, 2020 10.96 11.57 10.94 11.31 13,950,977 +0.18(+1.64%)
Jul 22, 2020 10.86 11.15 10.84 11.13 9,401,800 +0.05(+0.47%)
Jul 21, 2020 10.85 11.24 10.81 11.08 13,232,616 +0.31(+2.90%)
Jul 20, 2020 10.97 10.97 10.34 10.77 14,129,659 -0.42(-3.72%)
Jul 17, 2020 11.33 11.50 11.14 11.18 11,269,896 -0.16(-1.38%)
Jul 16, 2020 10.65 11.40 10.51 11.34 17,922,256 +0.43(+3.98%)
Jul 15, 2020 10.33 10.95 10.32 10.91 19,499,240 +1.23(+12.74%)
Jul 14, 2020 9.544 9.917 9.379 9.674 13,628,532 -0.03(-0.27%)
Jul 13, 2020 10.12 10.28 9.596 9.700 16,187,119 -0.41(-4.03%)
Jul 10, 2020 10.19 10.35 9.987 10.11 9,816,772 -0.10(-1.02%)
Jul 09, 2020 10.67 10.67 10.09 10.21 15,057,799 -0.48(-4.46%)
Jul 08, 2020 10.26 10.80 10.03 10.69 16,318,863 +0.30(+2.92%)
Jul 07, 2020 10.66 10.71 10.26 10.39 19,204,724 -0.47(-4.32%)
Jul 06, 2020 10.95 11.10 10.65 10.85 16,433,423 +0.20(+1.87%)
Jul 02, 2020 11.15 11.27 10.44 10.65 17,292,732 -0.16(-1.52%)
Jul 01, 2020 10.85 11.49 10.80 10.82 19,480,582 -0.13(-1.19%)
Jun 30, 2020 10.74 11.14 10.51 10.95 19,920,610 +0.10(+0.88%)
Jun 29, 2020 11.18 11.18 10.49 10.85 44,075,672 +0.38(+3.65%)
Jun 26, 2020 10.87 12.54 10.26 10.47 156,207,632 +1.66(+18.80%)
Jun 25, 2020 8.763 9.102 8.633 8.815 11,712,586 -0.23(-2.50%)
Jun 24, 2020 9.718 9.752 8.941 9.041 11,846,905 -0.93(-9.31%)
Jun 23, 2020 10.09 10.19 9.709 9.969 13,275,738 -0.04(-0.43%)
Jun 22, 2020 9.674 10.18 9.570 10.01 26,072,406 +0.76(+8.26%)
Jun 19, 2020 9.692 9.761 9.015 9.249 19,728,282 -0.22(-2.29%)
Jun 18, 2020 9.110 9.709 8.954 9.466 13,098,210 +0.13(+1.39%)
Jun 17, 2020 9.735 9.761 9.293 9.336 13,411,467 -0.54(-5.45%)
Jun 16, 2020 10.17 10.18 9.371 9.874 19,339,550 +0.77(+8.48%)
Jun 15, 2020 8.503 9.249 8.355 9.102 17,193,444 -0.04(-0.47%)
Jun 12, 2020 9.527 9.596 8.681 9.145 17,990,942 +0.35(+3.94%)
Jun 11, 2020 8.676 9.050 8.381 8.798 20,184,850 -0.77(-8.07%)
Jun 10, 2020 10.61 10.67 9.405 9.570 26,766,246 -1.25(-11.55%)
Jun 09, 2020 11.45 11.62 10.59 10.82 19,742,736 -1.02(-8.64%)
Jun 08, 2020 10.91 11.93 10.89 11.84 22,775,256 +1.16(+10.89%)
Jun 05, 2020 11.10 11.12 9.683 10.68 34,479,200 +0.15(+1.40%)
Jun 04, 2020 9.813 10.58 9.744 10.53 26,468,894 +0.16(+1.59%)
Jun 03, 2020 9.518 10.50 9.518 10.37 23,490,878 +1.13(+12.21%)
Jun 02, 2020 8.772 9.301 8.538 9.240 18,374,792 +0.66(+7.68%)
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.