GPS - The Gap, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202017.8417.9917.4717.6617.664,700,200
23 Jan 202017.8517.9017.5017.8117.813,338,100
22 Jan 202018.2718.3017.9517.9617.963,897,400
21 Jan 202018.5318.5318.0218.1518.156,271,500
17 Jan 202018.8218.9218.2018.5318.539,408,100
16 Jan 202018.0418.6417.9218.6118.618,209,400
15 Jan 202018.0618.1617.8917.9217.923,058,400
14 Jan 202017.9918.3017.9218.1418.143,111,800
13 Jan 202017.8018.1617.5917.9817.985,117,000
10 Jan 202017.4417.8317.3717.8017.804,168,800
09 Jan 202017.9417.9917.2017.4317.435,468,100
08 Jan 202018.1118.4217.8418.0718.074,472,900
07 Jan 202017.9818.5017.8518.0318.038,673,300
07 Jan 20200.243 Dividend
06 Jan 202017.3418.4917.3118.2818.048,955,700
03 Jan 202017.1717.5017.0217.4417.214,817,300
02 Jan 202017.7017.8017.0217.2817.058,227,500
31 Dec 201917.7417.8617.5817.6817.443,785,900
30 Dec 201917.8618.0717.6217.8217.582,885,100
27 Dec 201918.0218.0417.6917.8317.593,811,800
26 Dec 201917.7517.9717.6517.9317.693,308,000
24 Dec 201917.7618.0217.6017.6417.411,814,100
23 Dec 201917.6417.7217.3817.6617.435,072,400
20 Dec 201917.8818.0117.5817.5917.3614,360,600
19 Dec 201917.7717.8717.5817.8017.564,943,000
18 Dec 201917.3717.8917.3517.7317.495,439,000
17 Dec 201917.0317.5016.8717.3217.094,699,600
16 Dec 201916.8017.5016.8017.0516.829,817,400
13 Dec 201917.2017.2016.5316.6916.476,071,500
12 Dec 201916.2417.1216.1617.0216.798,637,400
11 Dec 201916.2516.3116.1016.1715.965,892,100
10 Dec 201916.4316.6516.2916.6316.415,673,000
09 Dec 201916.2016.6016.1616.3816.164,314,900
06 Dec 201916.5216.6916.2616.2716.054,403,100
05 Dec 201916.2016.4516.2016.3016.084,479,400
04 Dec 201915.7616.1015.7216.0515.845,106,400
03 Dec 201915.9915.9915.6915.7015.497,203,000
02 Dec 201916.6516.8016.1816.1915.976,824,200
29 Nov 201916.8816.9316.5716.6116.393,401,100
27 Nov 201917.0417.1516.7116.9116.695,809,300
26 Nov 201917.1017.2716.8617.0116.785,972,100
25 Nov 201917.2117.2816.8117.1616.936,075,300
22 Nov 201916.4916.9815.8816.9416.7110,699,700
21 Nov 201916.3016.4215.8516.2216.009,827,900
20 Nov 201916.7016.7916.1816.2816.066,035,500
19 Nov 201916.9817.0316.4816.7816.566,062,100
18 Nov 201917.8317.8717.2317.3017.075,293,100
15 Nov 201917.2917.9017.1117.7417.506,417,700
14 Nov 201916.7317.2616.7217.1516.924,519,800
13 Nov 201916.9717.0416.5116.7416.525,318,100
12 Nov 201917.0917.4016.9117.1616.937,448,300
11 Nov 201916.5417.1616.3617.0916.8610,793,000
08 Nov 201917.3417.7216.5216.6816.4626,451,200
07 Nov 201918.0018.3917.9618.0617.825,178,400
06 Nov 201917.9517.9817.5117.7317.496,524,000
05 Nov 201917.9018.3217.6917.9317.6911,290,100
04 Nov 201917.1717.6517.1717.5417.317,273,000
01 Nov 201916.4017.0016.3916.9416.715,416,100
31 Oct 201916.7816.7916.0716.2616.046,452,900
30 Oct 201917.0117.1916.6816.8816.669,244,200
29 Oct 201917.1517.1516.7117.0816.855,030,100
28 Oct 201917.3517.4817.1917.2016.974,274,100
25 Oct 201917.1617.5217.0517.3317.103,780,200
24 Oct 201917.5517.6816.8317.3217.096,698,700
23 Oct 201917.9017.9017.4317.5617.333,748,800
22 Oct 201917.4017.9017.2617.8617.626,537,000
21 Oct 201917.0817.4817.0117.3617.136,378,100
18 Oct 201916.7717.1216.3316.8816.6613,360,200
17 Oct 201917.6918.1517.5017.5717.349,355,400
16 Oct 201917.2817.7217.2317.5517.328,603,800
15 Oct 201917.0917.6116.9917.3217.098,992,100
14 Oct 201917.0417.0816.5417.0316.808,751,200
11 Oct 201916.9717.4316.9117.1516.928,131,800
10 Oct 201916.3416.8016.3416.6516.434,684,500
09 Oct 201916.1616.4116.1216.2716.054,125,500
08 Oct 201916.0316.2515.8316.0215.817,948,900
08 Oct 20190.2425 Dividend
07 Oct 201916.2116.6816.1816.5716.116,422,200
04 Oct 201916.4616.6016.1416.2315.785,329,700
03 Oct 201916.3616.5215.8616.5116.056,386,800
02 Oct 201916.9116.9716.3316.4515.997,302,500
01 Oct 201917.3917.6817.0317.0616.596,886,000
30 Sep 201917.2217.5817.0717.3616.884,045,100
27 Sep 201917.0817.4517.0117.1816.703,931,700
26 Sep 201917.1517.1516.7116.9916.526,050,700
25 Sep 201917.1617.6417.1617.2316.753,355,200
24 Sep 201917.5717.8017.0417.1816.705,349,800
23 Sep 201917.0217.5016.8917.4416.964,824,900
20 Sep 201917.5917.9317.1717.1916.718,838,600
19 Sep 201918.0718.1317.4117.5417.055,514,800
18 Sep 201918.1518.3817.7617.9417.443,899,700
17 Sep 201918.4118.4117.8618.2117.706,966,500
16 Sep 201918.9619.2418.4318.5518.046,377,500
13 Sep 201919.4619.7619.1119.2418.715,593,200
12 Sep 201919.3619.8618.6819.1818.6513,128,300
11 Sep 201918.7519.3618.0519.2518.7213,437,800
10 Sep 201918.0018.7017.9218.3817.878,800,100
09 Sep 201916.9518.0216.8817.9617.467,614,000
06 Sep 201917.0817.3516.7216.8616.399,464,400
05 Sep 201916.3617.2316.3616.9916.528,290,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more