GPS - The Gap, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Nov 201916.7317.2616.7217.1517.154,519,800
13 Nov 201916.9717.0416.5116.7416.745,318,100
12 Nov 201917.0917.4016.9117.1617.167,448,300
11 Nov 201916.5417.1616.3617.0917.0910,793,000
08 Nov 201917.3417.7216.5216.6816.6826,451,200
07 Nov 201918.0018.3917.9618.0618.065,178,400
06 Nov 201917.9517.9817.5117.7317.736,524,000
05 Nov 201917.9018.3217.6917.9317.9311,290,100
04 Nov 201917.1717.6517.1717.5417.547,273,000
01 Nov 201916.4017.0016.3916.9416.945,416,100
31 Oct 201916.7816.7916.0716.2616.266,452,900
30 Oct 201917.0117.1916.6816.8816.889,244,200
29 Oct 201917.1517.1516.7117.0817.085,030,100
28 Oct 201917.3517.4817.1917.2017.204,274,100
25 Oct 201917.1617.5217.0517.3317.333,780,200
24 Oct 201917.5517.6816.8317.3217.326,698,700
23 Oct 201917.9017.9017.4317.5617.563,748,800
22 Oct 201917.4017.9017.2617.8617.866,537,000
21 Oct 201917.0817.4817.0117.3617.366,378,100
18 Oct 201916.7717.1216.3316.8816.8813,360,200
17 Oct 201917.6918.1517.5017.5717.579,355,400
16 Oct 201917.2817.7217.2317.5517.558,603,800
15 Oct 201917.0917.6116.9917.3217.328,992,100
14 Oct 201917.0417.0816.5417.0317.038,751,200
11 Oct 201916.9717.4316.9117.1517.158,131,800
10 Oct 201916.3416.8016.3416.6516.654,684,500
09 Oct 201916.1616.4116.1216.2716.274,125,500
08 Oct 201916.0316.2515.8316.0216.027,948,900
08 Oct 20190.243 Dividend
07 Oct 201916.2116.6816.1816.5716.336,422,200
04 Oct 201916.4616.6016.1416.2315.995,329,700
03 Oct 201916.3616.5215.8616.5116.276,386,800
02 Oct 201916.9116.9716.3316.4516.217,302,500
01 Oct 201917.3917.6817.0317.0616.816,886,000
30 Sep 201917.2217.5817.0717.3617.114,045,100
27 Sep 201917.0817.4517.0117.1816.933,931,700
26 Sep 201917.1517.1516.7116.9916.746,050,700
25 Sep 201917.1617.6417.1617.2316.983,355,200
24 Sep 201917.5717.8017.0417.1816.935,349,800
23 Sep 201917.0217.5016.8917.4417.184,824,900
20 Sep 201917.5917.9317.1717.1916.948,838,600
19 Sep 201918.0718.1317.4117.5417.285,514,800
18 Sep 201918.1518.3817.7617.9417.683,899,700
17 Sep 201918.4118.4117.8618.2117.946,966,500
16 Sep 201918.9619.2418.4318.5518.286,377,500
13 Sep 201919.4619.7619.1119.2418.965,593,200
12 Sep 201919.3619.8618.6819.1818.9013,128,300
11 Sep 201918.7519.3618.0519.2518.9713,437,800
10 Sep 201918.0018.7017.9218.3818.118,800,100
09 Sep 201916.9518.0216.8817.9617.707,614,000
06 Sep 201917.0817.3516.7216.8616.619,464,400
05 Sep 201916.3617.2316.3616.9916.748,290,200
04 Sep 201915.6816.1815.6516.1115.876,401,000
03 Sep 201915.6815.7315.1115.5915.368,765,300
30 Aug 201915.9716.0615.5915.7915.566,468,200
29 Aug 201916.0316.2715.8415.9115.686,110,400
28 Aug 201915.5616.0715.4715.8615.636,279,800
27 Aug 201916.4316.4815.5715.5815.357,434,700
26 Aug 201917.0217.1316.2916.3816.148,843,000
23 Aug 201916.9617.9916.6116.9216.6718,918,900
22 Aug 201917.1517.9917.1117.7517.4916,992,800
21 Aug 201916.5817.2416.4616.9616.7111,509,200
20 Aug 201916.5216.5816.0716.3116.078,688,300
19 Aug 201916.3016.7716.1916.6716.438,868,100
16 Aug 201915.5016.1715.2715.9715.747,907,700
15 Aug 201916.6116.6415.2215.3615.1313,635,000
14 Aug 201917.2817.3116.5216.5316.2910,025,400
13 Aug 201917.4818.9617.1817.9517.699,861,300
12 Aug 201917.6917.8917.1517.4617.205,869,200
09 Aug 201918.0918.1117.6317.8117.554,747,400
08 Aug 201918.0218.3217.6418.2017.936,545,500
07 Aug 201917.6417.9417.4717.8517.595,606,900
06 Aug 201917.8817.9517.4317.8317.574,847,500
05 Aug 201917.6817.8717.3017.8317.576,152,800
02 Aug 201917.9518.3017.8318.0417.785,371,100
01 Aug 201919.4419.4717.6917.9617.7010,351,400
31 Jul 201919.3919.6319.2019.5019.219,303,000
30 Jul 201919.4619.4619.1019.4019.124,200,500
29 Jul 201919.5719.6819.2519.5219.234,376,700
26 Jul 201919.3319.6118.9919.5419.254,700,600
25 Jul 201919.3319.5719.0819.2618.985,237,700
24 Jul 201918.7519.3518.7119.3219.045,488,800
23 Jul 201918.8618.9918.4318.7118.447,214,800
22 Jul 201918.8119.1118.4918.7218.454,428,300
19 Jul 201918.7619.0718.6018.7818.505,833,100
18 Jul 201918.7118.7518.4918.5418.275,916,400
17 Jul 201919.0819.1218.5818.7418.475,441,000
16 Jul 201918.9019.3018.8019.2318.954,315,100
15 Jul 201918.7519.1818.6718.9118.634,574,200
12 Jul 201918.2218.8518.2218.6618.394,894,100
11 Jul 201917.9718.1817.8318.1717.904,494,900
10 Jul 201918.0818.1417.7317.8617.605,109,200
09 Jul 201918.1818.3517.8917.9817.725,571,300
09 Jul 20190.243 Dividend
08 Jul 201918.3318.6518.1418.4817.974,738,600
05 Jul 201918.1118.5118.0118.3017.794,534,200
03 Jul 201917.7918.1717.7718.1217.623,518,400
02 Jul 201917.9618.0417.6617.6717.185,605,600
01 Jul 201918.2418.4117.6117.9617.465,965,400
28 Jun 201917.7818.0117.7417.9717.477,282,100
*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