UK markets closed

The Gap, Inc. (GPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.59-0.67 (-4.39%)
As of 03:32PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202315.0315.1114.5214.5914.596,881,957
03 Feb 202314.6715.4914.6715.2615.269,068,900
02 Feb 202314.3314.9614.3314.8014.8012,983,000
01 Feb 202313.5214.2613.3414.1614.166,824,600
31 Jan 202313.1013.6313.0413.5713.578,213,900
30 Jan 202312.9913.1912.9213.0713.074,648,900
27 Jan 202313.3713.4213.1113.2013.205,402,500
26 Jan 202313.2913.4613.2013.4113.414,553,100
25 Jan 202313.1913.2012.9013.1013.105,915,100
24 Jan 202313.3913.6513.2913.3213.325,085,800
23 Jan 202313.2413.6613.1913.4813.486,417,100
20 Jan 202312.7113.3112.6013.2313.237,400,300
19 Jan 202312.8912.9112.3812.7412.747,254,900
18 Jan 202313.0513.3912.9612.9912.996,524,600
17 Jan 202312.8012.9212.5512.8312.836,387,300
13 Jan 202312.6513.0412.5712.9112.916,007,700
12 Jan 202312.5712.8812.4412.7912.797,554,300
11 Jan 202312.2612.5712.1512.5012.504,913,000
10 Jan 202312.0612.2011.7912.1912.195,624,800
09 Jan 202311.7012.1911.6112.0312.039,078,300
06 Jan 202311.4811.8311.4111.7811.785,595,500
05 Jan 202311.1011.6611.0111.4111.418,410,700
04 Jan 202311.4711.8711.3111.7811.789,550,300
03 Jan 202311.2611.3810.8211.3311.338,168,100
03 Jan 20230.15 Dividend
30 Dec 202211.2611.4011.1511.2811.135,364,100
29 Dec 202211.3311.5311.3311.4011.256,877,000
28 Dec 202211.4611.5811.1911.2911.146,783,300
27 Dec 202212.0612.1211.4811.4911.347,421,700
23 Dec 202211.6712.0811.5712.0611.907,083,600
22 Dec 202211.7111.8011.5411.7711.616,444,600
21 Dec 202212.4012.5511.9011.9411.787,834,600
20 Dec 202212.5112.5212.1212.1712.018,251,000
19 Dec 202212.9913.0512.4112.5112.346,174,800
16 Dec 202212.9313.1912.8212.9512.787,674,400
15 Dec 202213.5813.5813.0213.1012.938,345,600
14 Dec 202213.8514.1013.5913.8913.716,117,400
13 Dec 202214.5014.6413.7813.9113.737,207,600
12 Dec 202214.2214.3213.7513.9713.789,883,400
09 Dec 202214.3714.4513.8413.9013.726,698,200
08 Dec 202214.5114.8214.3414.5814.395,141,300
07 Dec 202214.5514.8114.3714.4114.225,867,100
06 Dec 202215.1715.2114.3314.5914.407,470,800
05 Dec 202214.7015.1814.5315.1514.959,723,500
02 Dec 202214.2614.9114.1614.8514.656,025,000
01 Dec 202214.3814.6614.0814.4114.226,287,200
30 Nov 202214.6114.6314.0814.5414.358,970,900
29 Nov 202214.4314.7514.3314.6014.415,673,600
28 Nov 202214.6614.8314.2814.3514.169,547,800
25 Nov 202214.7715.0414.7314.8414.644,451,700
23 Nov 202214.6214.8514.4914.7414.548,514,200
22 Nov 202214.5515.1114.3614.6714.4713,292,100
21 Nov 202213.6314.2813.4814.2514.0615,546,000
18 Nov 202213.8314.0512.8513.6713.4924,625,700
17 Nov 202211.8612.7411.8212.7112.5415,521,500
16 Nov 202212.2412.2711.5512.0411.888,649,600
15 Nov 202212.6813.0612.5812.8412.6714,642,400
14 Nov 202212.0912.4811.7912.3312.1713,318,200
11 Nov 202211.5612.5011.5312.2812.1212,337,300
10 Nov 202211.1611.8111.1411.5311.3814,632,100
09 Nov 202211.3411.3510.5710.6210.487,868,700
08 Nov 202211.3311.6011.0911.4611.316,649,900
07 Nov 202211.0211.1710.7511.1611.016,866,300
04 Nov 202211.0411.3010.7610.9810.837,381,900
03 Nov 202210.7010.9210.4710.8010.668,469,500
02 Nov 202211.4111.4210.8110.8210.688,226,500
01 Nov 202211.4811.6411.3211.4711.327,915,000
31 Oct 202211.2111.4711.1811.2711.129,095,000
28 Oct 202210.9911.2810.7511.2511.107,043,600
27 Oct 202210.9511.2510.8111.0110.8611,378,300
26 Oct 202210.6211.0510.5710.8310.699,710,000
25 Oct 202210.5410.8510.4410.7110.578,701,300
24 Oct 202210.2710.5810.0710.5610.425,892,800
21 Oct 20229.7210.299.6510.2710.137,326,900
20 Oct 20229.9510.269.679.729.596,866,100
19 Oct 202210.1010.249.619.929.797,769,000
18 Oct 202210.2710.499.9610.1710.0311,246,200
17 Oct 202210.1410.279.8410.029.896,825,800
14 Oct 202210.0110.179.739.889.756,781,700
13 Oct 20229.329.989.169.849.717,709,500
12 Oct 20229.869.899.369.539.407,728,000
11 Oct 20229.6910.109.399.809.677,172,900
10 Oct 20229.789.919.349.649.516,650,200
07 Oct 20229.619.909.609.729.597,881,400
06 Oct 20229.609.889.549.809.677,461,100
05 Oct 20229.029.788.919.729.5910,767,700
04 Oct 20228.759.268.679.249.128,371,300
04 Oct 20220.15 Dividend
03 Oct 20228.388.718.218.618.357,805,400
30 Sept 20228.228.487.858.217.966,536,000
29 Sept 20228.588.608.258.398.135,637,100
28 Sept 20228.478.798.448.748.475,495,000
27 Sept 20228.538.658.308.448.185,328,200
26 Sept 20228.468.688.388.398.136,085,200
23 Sept 20228.678.878.238.478.217,395,700
22 Sept 20229.189.218.858.868.595,442,100
21 Sept 20229.309.559.129.128.844,953,500
20 Sept 20229.409.529.079.218.938,513,900
19 Sept 20229.069.559.069.529.236,021,400
16 Sept 20228.869.268.809.128.847,910,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...