UK markets closed

The Gap, Inc. (GPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.44+0.33 (+1.56%)
At close: 04:00PM EDT
21.10 -0.34 (-1.59%)
After hours: 07:50PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202421.3521.4721.0421.4421.445,715,100
25 Jul 202421.3221.7021.0321.1121.115,736,900
24 Jul 202421.7521.7521.2021.3321.337,306,800
23 Jul 202421.7922.2521.6822.0222.026,285,300
22 Jul 202422.9523.0921.6721.9021.908,305,300
19 Jul 202422.7822.9422.5622.6522.656,310,000
18 Jul 202423.7523.9022.6222.8322.839,040,900
17 Jul 202423.5023.9722.9122.9522.956,884,300
16 Jul 202423.2724.1823.1424.0624.066,776,700
15 Jul 202423.5523.9222.8022.9622.966,540,900
12 Jul 202424.4524.7223.9323.9723.974,648,200
11 Jul 202423.0624.3723.0224.3224.326,652,200
10 Jul 202423.2223.5222.5722.6822.687,477,600
10 Jul 20240.15 Dividend
09 Jul 202423.4823.8423.2623.2723.126,232,100
08 Jul 202423.5223.9023.2023.4423.296,393,100
05 Jul 202423.6524.3723.2223.2723.126,644,600
03 Jul 202423.1223.9723.0823.8823.734,057,200
02 Jul 202422.9023.2822.8623.0022.855,320,300
01 Jul 202424.0124.0623.1723.2723.125,234,600
28 Jun 202423.7424.1223.6323.8923.745,119,200
27 Jun 202423.7824.1423.4824.0323.883,939,100
26 Jun 202424.5524.8924.2424.4524.294,642,800
25 Jun 202425.6725.7724.5624.6224.465,890,200
24 Jun 202424.8125.1624.4924.8024.644,767,600
21 Jun 202425.2225.3524.3124.7024.548,139,600
20 Jun 202425.7225.9724.9825.2025.044,590,100
18 Jun 202425.8826.0525.5825.8325.664,277,300
17 Jun 202425.0126.3524.9726.0025.836,878,400
14 Jun 202425.6025.7324.4424.9924.837,755,000
13 Jun 202426.4526.6325.4325.8525.687,902,100
12 Jun 202427.0927.2426.2826.4526.289,433,400
11 Jun 202425.6826.8325.3526.8226.657,193,800
10 Jun 202425.2526.2025.0926.0825.916,861,800
07 Jun 202425.7626.0925.4525.4725.316,111,100
06 Jun 202426.7626.9625.7625.7625.597,543,300
05 Jun 202427.0027.0326.2326.6026.4314,809,700
04 Jun 202428.8528.9126.7826.8626.6913,156,800
03 Jun 202429.1330.5928.8529.0328.8421,810,700
31 May 202427.0929.0824.9228.9628.7753,671,500
30 May 202421.7122.7221.6822.5222.3724,667,600
29 May 202420.4621.7920.4621.6521.5112,444,400
28 May 202421.0021.1420.2620.3520.228,827,400
24 May 202421.0721.4420.9620.9820.846,042,000
23 May 202420.7221.3020.6120.8620.736,513,300
22 May 202421.3521.4920.4720.5520.426,690,200
21 May 202421.5921.6321.1821.4921.357,121,500
20 May 202421.6021.6521.2121.2221.084,512,100
17 May 202421.8621.9521.5621.6021.463,786,300
16 May 202421.7821.9921.4721.7621.624,738,300
15 May 202421.7122.1521.5921.9421.805,508,700
14 May 202422.5122.7621.5121.5221.387,704,500
13 May 202422.9723.0822.0322.2622.126,206,900
10 May 202423.2723.7222.7522.7622.615,802,700
09 May 202422.2523.1022.2523.0922.944,950,500
08 May 202421.9822.4521.9822.4122.275,157,700
07 May 202423.0423.1422.0622.1121.977,446,800
06 May 202421.7622.3121.6122.2122.076,301,700
03 May 202420.9421.6620.9121.5921.455,546,300
02 May 202420.2120.8519.9520.7920.667,040,700
01 May 202420.3420.5219.8119.8319.708,462,700
30 Apr 202421.0921.4120.4420.5220.397,822,800
29 Apr 202421.1521.5220.9321.2521.119,583,200
26 Apr 202420.1921.3620.0621.3521.218,786,200
25 Apr 202420.0020.3319.6520.2220.095,921,000
24 Apr 202420.9721.1320.0320.1119.987,274,100
23 Apr 202420.9121.2320.6720.9120.785,767,400
22 Apr 202421.0921.2320.4720.7520.625,771,200
19 Apr 202420.9521.0620.5620.7620.635,390,800
18 Apr 202421.2821.7020.9121.0320.895,648,300
17 Apr 202421.2221.4420.6821.2021.066,729,200
16 Apr 202421.5921.6220.3420.9820.8411,709,300
15 Apr 202422.8422.8821.7621.8821.747,613,100
12 Apr 202423.1323.3922.3722.5022.357,021,000
11 Apr 202422.8323.7322.6723.3923.247,511,800
10 Apr 202422.8323.3222.6523.1322.988,080,500
09 Apr 202423.5823.7823.0723.1422.997,383,000
09 Apr 20240.15 Dividend
08 Apr 202424.3124.4723.4723.4823.186,736,900
05 Apr 202424.6624.9424.1524.2523.946,915,000
04 Apr 202426.1126.2024.6624.6924.377,896,000
03 Apr 202426.4726.5925.8625.8825.558,815,200
02 Apr 202426.7126.7626.0426.6126.277,434,400
01 Apr 202427.4527.8627.2327.2526.906,340,800
28 Mar 202427.2627.7727.2227.5527.205,557,200
27 Mar 202427.8127.8127.1227.2926.947,485,200
26 Mar 202428.2628.3427.6327.7227.378,087,300
25 Mar 202428.1528.3727.5827.9127.559,695,600
22 Mar 202428.3828.5527.7628.0827.728,843,400
21 Mar 202427.1628.5926.9828.4828.1212,952,400
20 Mar 202425.3227.0125.2326.9926.6411,091,800
19 Mar 202424.4025.4324.1025.4025.0810,936,400
18 Mar 202423.7024.8023.6024.6924.3713,198,500
15 Mar 202422.9023.8822.9023.5923.2915,416,900
14 Mar 202422.9223.0122.2723.0022.719,549,200
13 Mar 202422.9123.3022.6222.9222.6310,890,800
12 Mar 202421.7923.1121.6222.7122.4214,223,100
11 Mar 202420.7721.9520.4721.6421.3615,944,600
08 Mar 202421.0121.0119.4820.9220.6530,941,600
07 Mar 202419.3919.8519.0219.3319.0821,237,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...