UK markets closed

The Gap, Inc. (GPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.50-0.89 (-3.81%)
At close: 04:00PM EDT
22.49 -0.01 (-0.04%)
After hours: 07:59PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202423.1323.3922.3722.5022.507,021,000
11 Apr 202422.8323.7322.6723.3923.397,511,800
10 Apr 202422.8323.3222.6523.1323.138,080,500
09 Apr 202423.5823.7823.0723.1423.147,383,000
09 Apr 20240.15 Dividend
08 Apr 202424.3124.4723.4723.4823.336,736,900
05 Apr 202424.6624.9424.1524.2524.106,915,000
04 Apr 202426.1126.2024.6624.6924.537,896,000
03 Apr 202426.4726.5925.8625.8825.718,815,200
02 Apr 202426.7126.7626.0426.6126.447,434,400
01 Apr 202427.4527.8627.2327.2527.086,340,800
28 Mar 202427.2627.7727.2227.5527.375,557,200
27 Mar 202427.8127.8127.1227.2927.127,485,200
26 Mar 202428.2628.3427.6327.7227.548,087,300
25 Mar 202428.1528.3727.5827.9127.739,695,600
22 Mar 202428.3828.5527.7628.0827.908,843,400
21 Mar 202427.1628.5926.9828.4828.3012,952,400
20 Mar 202425.3227.0125.2326.9926.8211,091,800
19 Mar 202424.4025.4324.1025.4025.2410,936,400
18 Mar 202423.7024.8023.6024.6924.5313,198,500
15 Mar 202422.9023.8822.9023.5923.4415,416,900
14 Mar 202422.9223.0122.2723.0022.859,549,200
13 Mar 202422.9123.3022.6222.9222.7710,890,800
12 Mar 202421.7923.1121.6222.7122.5614,223,100
11 Mar 202420.7721.9520.4721.6421.5015,944,600
08 Mar 202421.0121.0119.4820.9220.7930,941,600
07 Mar 202419.3919.8519.0219.3319.2121,237,500
06 Mar 202420.2420.3418.9919.0618.949,418,800
05 Mar 202419.0320.1718.9520.0019.879,857,300
04 Mar 202419.1719.4919.0619.2219.107,292,800
01 Mar 202419.0019.4118.7819.0618.945,182,500
29 Feb 202419.4519.4718.7218.9418.825,934,200
28 Feb 202419.4619.4619.1119.2419.124,088,100
27 Feb 202419.5519.7819.3119.7019.575,248,700
26 Feb 202420.0920.1519.1619.3619.245,791,500
23 Feb 202419.1419.5918.8419.4519.334,038,100
22 Feb 202419.3619.5419.0719.0918.974,213,100
21 Feb 202418.8519.1918.7719.1419.025,385,100
20 Feb 202419.4719.5018.9819.0418.926,460,000
16 Feb 202419.8020.2019.5319.7619.633,890,800
15 Feb 202420.2820.4319.8820.0419.913,842,800
14 Feb 202420.0520.2819.6820.1219.993,896,500
13 Feb 202419.7520.0119.3619.7719.645,475,200
12 Feb 202420.2521.2720.1320.5620.437,525,600
09 Feb 202419.9920.2719.7220.0619.936,291,200
08 Feb 202419.9520.4619.8420.0419.917,184,500
07 Feb 202419.7919.9319.4619.8719.743,570,600
06 Feb 202419.8720.0619.6019.7819.654,209,400
05 Feb 202419.4620.0719.2819.9719.846,270,800
02 Feb 202419.1519.8919.0319.8119.685,242,800
01 Feb 202418.8419.4618.7619.3419.224,721,400
31 Jan 202419.2519.3018.6118.6918.575,289,200
30 Jan 202419.3819.5219.1919.3519.233,973,700
29 Jan 202419.6819.7019.1819.4119.293,863,700
26 Jan 202419.5719.9119.3119.7419.614,009,800
25 Jan 202419.1819.7319.1219.5119.395,957,500
24 Jan 202419.2319.3318.9018.9718.853,520,400
23 Jan 202419.1719.3518.8018.9718.855,416,400
22 Jan 202418.9619.3118.7318.9718.854,812,200
19 Jan 202418.5119.1218.3918.9418.827,339,300
18 Jan 202419.6319.7318.3418.5318.4113,336,300
17 Jan 202419.5919.8019.4119.4119.296,429,700
16 Jan 202420.0020.0319.6319.8319.705,894,700
12 Jan 202421.1421.1520.2320.2420.115,277,200
11 Jan 202421.1421.3020.6420.9620.834,041,700
10 Jan 202421.2221.6221.1621.2921.154,804,800
09 Jan 202421.6021.9121.3021.3121.175,140,400
08 Jan 202420.8221.8620.8221.6621.526,948,200
05 Jan 202419.9621.0919.9520.7920.667,568,200
04 Jan 202420.3420.4119.9720.1219.995,918,400
03 Jan 202420.5120.5719.9820.2520.128,257,300
02 Jan 202420.5820.8919.9220.8920.766,915,700
02 Jan 20240.15 Dividend
29 Dec 202321.0021.2220.8420.9120.635,393,400
28 Dec 202321.1921.2320.9521.1020.813,495,600
27 Dec 202321.5021.5421.1621.2820.994,063,300
26 Dec 202321.8522.0521.3621.4421.156,248,400
22 Dec 202321.0321.4720.9921.1720.883,845,600
21 Dec 202321.0321.3520.9521.2520.964,702,200
20 Dec 202321.4521.5320.6820.6820.407,310,400
19 Dec 202321.1021.7721.0021.6021.318,202,800
18 Dec 202321.4521.5620.8320.9720.697,526,100
15 Dec 202321.3021.7420.9521.3121.0213,027,800
14 Dec 202321.5621.7320.9421.3021.0112,213,200
13 Dec 202321.3721.5320.5821.2320.9413,710,300
12 Dec 202321.5321.8921.2821.3021.016,660,900
11 Dec 202321.7722.0821.6521.9321.637,907,400
08 Dec 202321.3121.8121.2521.6821.396,969,000
07 Dec 202320.9721.5220.9121.3721.087,129,400
06 Dec 202320.8321.3420.7820.9420.665,814,500
05 Dec 202320.6620.9320.4020.7820.506,368,800
04 Dec 202321.0121.1320.7620.8420.569,172,700
01 Dec 202320.0121.0619.9021.0220.748,811,400
30 Nov 202320.2220.3019.7620.0719.8011,496,400
29 Nov 202319.8020.2919.6220.1619.8910,796,600
28 Nov 202319.2619.6519.0319.5519.2910,167,600
27 Nov 202318.9019.5518.7319.4419.1810,047,900
24 Nov 202318.7618.9218.6318.8618.613,921,600
22 Nov 202318.7019.0318.5518.8018.5510,210,900
21 Nov 202318.1518.9617.8418.9018.6419,161,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...