UK Markets closed

The Gap, Inc. (GPS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.80+1.04 (+4.38%)
At close: 4:04PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202117.5417.5416.9017.3317.3311,945,000
24 Nov 202118.4819.2917.7117.8417.8455,120,900
23 Nov 202122.9923.7022.5923.5123.5118,948,400
22 Nov 202124.1724.9423.8223.9423.9410,539,900
19 Nov 202124.4024.6323.9124.0724.078,804,100
18 Nov 202125.0225.4224.0124.8024.8018,294,700
17 Nov 202125.1325.1723.7523.7623.767,018,000
16 Nov 202124.8725.2724.5725.0625.063,982,300
15 Nov 202125.1925.6524.8124.8424.844,357,200
12 Nov 202125.0525.2624.7624.8224.824,836,700
11 Nov 202124.8425.3324.6324.9624.963,794,700
10 Nov 202124.9625.5024.5924.7324.735,739,100
09 Nov 202124.5925.5624.5525.5025.508,890,500
08 Nov 202124.9825.1624.3824.4824.484,802,100
05 Nov 202125.2925.6524.6024.8924.895,291,300
04 Nov 202124.5424.8724.2624.5924.595,370,300
03 Nov 202123.1225.0123.1124.5324.538,991,100
02 Nov 202123.7723.8523.0523.2723.275,650,000
01 Nov 202123.0823.7122.9223.6523.657,692,700
29 Oct 202122.7223.0622.4122.6922.695,313,500
28 Oct 202121.9123.1221.8222.9622.969,115,600
27 Oct 202122.7922.7921.7321.7621.767,435,100
26 Oct 202122.7323.0322.5422.7122.715,633,400
25 Oct 202122.5222.8622.3822.5122.517,045,200
22 Oct 202122.6322.8522.2822.5222.525,680,900
21 Oct 202123.0523.4622.8722.9322.935,385,000
20 Oct 202122.8623.4222.6623.0123.016,895,700
19 Oct 202123.1123.2322.7423.0523.055,911,100
18 Oct 202122.0523.2421.8323.1523.159,055,800
15 Oct 202123.0023.2822.0422.1422.149,032,600
14 Oct 202122.5922.9322.5422.7422.746,145,100
13 Oct 202122.7722.8522.4322.5422.544,672,000
12 Oct 202122.2122.7422.1122.6922.698,177,300
11 Oct 202123.2023.4122.0522.0822.0810,308,300
08 Oct 202123.8523.8523.1523.2023.205,772,900
07 Oct 202123.5523.9723.5323.6323.638,190,500
06 Oct 202123.3823.5822.8723.2223.228,846,700
05 Oct 202123.9024.2723.6223.7423.7411,614,300
05 Oct 20210.12 Dividend
04 Oct 202123.4724.1823.4723.8923.779,580,800
01 Oct 202122.7023.8822.5723.5723.4511,124,700
30 Sept 202124.2124.2122.6922.7022.5916,589,500
29 Sept 202125.4926.1224.6424.6824.5612,058,200
28 Sept 202124.4224.9724.2524.6024.489,486,300
27 Sept 202124.0724.8624.0424.5824.467,362,700
24 Sept 202123.8024.2623.6423.9123.794,384,000
23 Sept 202123.7024.7123.7024.1924.077,557,100
22 Sept 202123.4323.9323.4123.6323.516,813,700
21 Sept 202123.9924.2323.2423.2823.168,113,900
20 Sept 202123.7324.3523.3623.8223.707,644,700
17 Sept 202124.3625.0024.2224.3524.238,692,300
16 Sept 202123.9224.6923.9224.2024.087,074,600
15 Sept 202123.8124.1023.6523.8323.714,708,600
14 Sept 202124.5024.5023.7923.8423.726,112,100
13 Sept 202124.1024.4223.9924.3624.246,773,600
10 Sept 202124.7324.8823.8423.8623.747,605,000
09 Sept 202124.4125.0124.1824.6024.488,180,700
08 Sept 202124.9224.9223.9524.3024.186,600,200
07 Sept 202125.0825.2424.6324.8924.767,181,900
03 Sept 202125.6925.7224.8725.1124.987,167,200
02 Sept 202126.2526.6625.6325.6825.557,435,200
01 Sept 202126.9627.1926.3626.4526.327,414,900
31 Aug 202126.6426.8526.1726.7326.6010,389,900
30 Aug 202126.4227.0225.8426.7426.6113,182,600
27 Aug 202127.4527.9926.2326.5126.3820,193,900
26 Aug 202127.0927.2226.0026.3526.2215,513,500
25 Aug 202128.7528.8727.4327.4827.349,491,200
24 Aug 202128.4829.3028.4529.0228.874,742,300
23 Aug 202128.7128.8528.0828.3228.185,562,800
20 Aug 202127.3828.2827.1928.2728.136,997,000
19 Aug 202126.0627.5026.0027.4227.287,568,200
18 Aug 202126.7827.2926.5326.6726.544,408,100
17 Aug 202127.5327.5326.3226.7626.636,373,600
16 Aug 202128.6028.6027.4928.0027.866,405,000
13 Aug 202129.7729.8228.8128.8928.743,880,200
12 Aug 202130.7731.0429.5730.0029.854,517,000
11 Aug 202130.2730.7429.8730.3830.233,899,000
10 Aug 202129.1030.6429.1030.2930.145,377,500
09 Aug 202128.7929.2028.0929.0128.865,225,800
06 Aug 202128.8329.8128.5829.1128.967,390,800
05 Aug 202127.3828.7327.3128.5128.374,855,300
04 Aug 202128.9829.0627.0727.1026.967,984,200
03 Aug 202129.3329.4928.2529.4629.314,776,700
02 Aug 202129.3330.3129.0929.1028.956,150,200
30 Jul 202128.7330.1328.5129.1729.025,747,800
29 Jul 202128.9029.4828.7628.9428.794,223,900
28 Jul 202129.4029.7328.5428.7028.564,164,600
27 Jul 202129.6129.8328.6429.2429.095,244,400
26 Jul 202129.9030.1929.3330.0029.855,924,500
23 Jul 202129.3529.5628.8229.1428.993,727,200
22 Jul 202129.5529.5728.6229.0228.874,037,100
21 Jul 202128.8329.9828.8329.4729.326,327,700
20 Jul 202127.7428.7427.3828.5128.375,900,200
19 Jul 202127.0628.0326.7627.6727.539,538,400
16 Jul 202129.9430.1028.2228.3228.186,670,000
15 Jul 202130.5531.1528.8029.7229.5713,882,600
14 Jul 202131.6532.2630.9331.0030.843,224,300
13 Jul 202132.0032.2431.3231.4931.334,256,500
12 Jul 202131.8932.4931.3832.2932.133,115,200
09 Jul 202131.6032.5231.5932.3432.185,007,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...