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

Gap (NY: GPS )

20.65 -0.38 (-1.81%)
Streaming Delayed Price Updated: 12:33 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 (%)
Jul 29, 2022 8.735 8.844 8.506 8.789 10,865,760 +0.05(+0.63%)
Jul 28, 2022 8.186 8.735 8.113 8.735 10,704,905 +0.62(+7.66%)
Jul 27, 2022 8.077 8.186 7.799 8.113 6,196,862 +0.16(+1.95%)
Jul 26, 2022 7.848 8.131 7.803 7.958 8,814,286 -0.46(-5.43%)
Jul 25, 2022 8.643 8.643 8.264 8.415 6,914,986 -0.19(-2.23%)
Jul 22, 2022 8.616 8.835 8.399 8.607 5,605,629 +0.05(+0.53%)
Jul 21, 2022 8.597 8.659 8.360 8.561 6,421,296 -0.11(-1.26%)
Jul 20, 2022 8.597 8.725 8.369 8.671 7,902,836 +0.13(+1.50%)
Jul 19, 2022 8.351 8.680 8.342 8.543 8,732,082 +0.45(+5.53%)
Jul 18, 2022 7.729 8.319 7.720 8.095 11,899,811 +0.48(+6.36%)
Jul 15, 2022 7.583 7.695 7.510 7.611 6,912,224 +0.09(+1.22%)
Jul 14, 2022 7.492 7.693 7.446 7.519 8,628,630 -0.06(-0.84%)
Jul 13, 2022 7.401 7.602 7.117 7.583 16,303,319 -0.02(-0.24%)
Jul 12, 2022 7.483 7.812 7.309 7.602 21,999,422 -0.40(-5.02%)
Jul 11, 2022 8.049 8.150 7.784 8.004 7,810,668 -0.13(-1.57%)
Jul 08, 2022 8.113 8.257 7.962 8.131 4,920,053 +0.03(+0.34%)
Jul 07, 2022 7.921 8.154 7.848 8.104 7,688,500 +0.27(+3.50%)
Jul 06, 2022 7.912 8.040 7.707 7.830 7,117,677 -0.14(-1.72%)
Jul 05, 2022 7.492 8.004 7.454 7.967 9,451,937 +0.35(+4.56%)
Jul 01, 2022 7.360 7.656 7.333 7.620 10,730,115 +0.22(+3.03%)
Jun 30, 2022 7.674 7.674 7.342 7.395 11,735,586 -0.48(-6.04%)
Jun 29, 2022 8.024 8.033 7.692 7.871 9,007,215 -0.18(-2.23%)
Jun 28, 2022 8.455 8.625 8.042 8.051 8,264,178 -0.28(-3.34%)
Jun 27, 2022 8.571 8.661 8.203 8.329 8,374,503 -0.16(-1.90%)
Jun 24, 2022 7.871 8.540 7.835 8.490 11,282,695 +0.69(+8.86%)
Jun 23, 2022 7.817 7.952 7.548 7.799 9,171,099 -0.02(-0.23%)
Jun 22, 2022 7.808 7.997 7.683 7.817 10,597,496 -0.10(-1.25%)
Jun 21, 2022 8.293 8.392 7.907 7.916 10,511,661 -0.28(-3.40%)
Jun 17, 2022 8.015 8.320 7.907 8.194 10,248,389 +0.22(+2.70%)
Jun 16, 2022 7.988 8.140 7.844 7.979 13,165,825 -0.25(-3.05%)
Jun 15, 2022 8.320 8.470 8.176 8.230 12,619,344 +0.04(+0.55%)
Jun 14, 2022 8.087 8.301 8.051 8.185 10,291,868 +0.08(+1.00%)
Jun 13, 2022 8.203 8.410 7.853 8.104 14,846,784 -0.39(-4.65%)
Jun 10, 2022 8.975 8.975 8.428 8.499 10,821,027 -0.58(-6.42%)
Jun 09, 2022 9.549 9.648 9.074 9.083 10,296,248 -0.44(-4.62%)
Jun 08, 2022 9.523 9.765 9.370 9.523 11,280,573 +0.04(+0.38%)
Jun 07, 2022 9.451 9.778 9.204 9.487 12,956,194 -0.11(-1.12%)
Jun 06, 2022 9.828 9.837 9.410 9.594 11,448,627 -0.13(-1.38%)
Jun 03, 2022 9.747 9.962 9.693 9.729 14,392,315 -0.05(-0.55%)
Jun 02, 2022 9.810 9.989 9.558 9.783 11,062,682 +0.04(+0.46%)
Jun 01, 2022 9.917 10.07 9.415 9.738 12,460,988 -0.16(-1.63%)
May 31, 2022 10.12 10.16 9.675 9.900 20,231,156 -0.51(-4.91%)
May 27, 2022 8.814 10.80 8.535 10.41 57,304,988 +0.43(+4.32%)
May 26, 2022 9.729 10.34 9.729 9.980 29,928,556 +0.42(+4.41%)
May 25, 2022 8.446 9.603 8.410 9.558 17,184,632 +1.06(+12.46%)
May 24, 2022 8.840 9.011 8.293 8.499 18,137,784 -0.77(-8.33%)
May 23, 2022 9.379 9.554 9.020 9.271 13,894,447 -0.54(-5.49%)
May 20, 2022 10.03 10.13 9.442 9.810 11,057,467 -0.23(-2.32%)
May 19, 2022 10.15 10.33 9.937 10.04 10,403,195 -0.32(-3.12%)
May 18, 2022 10.90 10.94 10.27 10.37 9,882,891 -1.13(-9.84%)
May 17, 2022 11.30 11.60 11.05 11.50 6,869,227 +0.26(+2.32%)
May 16, 2022 10.80 11.25 10.60 11.24 7,168,185 +0.33(+3.05%)
May 13, 2022 10.92 11.26 10.80 10.90 7,722,827 +0.14(+1.33%)
May 12, 2022 10.21 11.00 10.13 10.76 7,720,870 +0.53(+5.18%)
May 11, 2022 10.85 10.95 10.23 10.23 7,139,961 -0.48(-4.52%)
May 10, 2022 11.28 11.43 10.48 10.72 7,890,444 -0.51(-4.56%)
May 09, 2022 11.16 11.65 11.12 11.23 12,619,139 -0.16(-1.42%)
May 06, 2022 11.53 11.61 10.87 11.39 8,680,986 -0.15(-1.32%)
May 05, 2022 11.88 11.95 11.41 11.54 6,778,160 -0.59(-4.88%)
May 04, 2022 11.67 12.14 11.50 12.13 7,577,492 +0.40(+3.44%)
May 03, 2022 11.67 11.96 11.60 11.73 8,328,008 +0.06(+0.54%)
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.