GPS - The Gap, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Apr 20207.158.076.927.857.8511,517,859
07 Apr 20207.237.866.886.976.9721,926,200
07 Apr 20200.2425 Dividend
06 Apr 20206.226.806.116.596.3514,020,100
03 Apr 20205.505.795.475.655.4415,268,300
02 Apr 20205.826.145.265.505.3017,446,000
01 Apr 20206.536.655.705.895.6714,975,300
31 Mar 20207.197.436.907.046.789,529,200
30 Mar 20207.657.677.127.427.157,686,100
27 Mar 20207.828.007.407.797.508,422,300
26 Mar 20209.069.348.438.458.1410,839,800
25 Mar 20208.529.707.788.988.6512,523,000
24 Mar 20206.908.236.628.137.8311,112,600
23 Mar 20207.137.236.046.286.0513,734,800
20 Mar 20208.288.537.127.226.9511,055,800
19 Mar 20207.668.597.228.077.7710,645,900
18 Mar 20207.698.986.807.897.6014,057,000
17 Mar 20208.388.546.798.358.0417,251,400
16 Mar 20209.329.777.758.348.0318,884,800
13 Mar 202010.7911.3610.2910.8110.4117,753,200
12 Mar 202010.0410.429.3510.079.7014,243,300
11 Mar 202012.0312.0910.9310.9710.5713,851,400
10 Mar 202012.2512.6911.6412.4311.978,773,900
09 Mar 202012.2912.3611.5411.7711.348,322,700
06 Mar 202012.8613.5012.6313.1912.707,394,900
05 Mar 202013.8813.9913.1613.3612.877,536,800
04 Mar 202013.9514.2913.7314.2813.757,287,500
03 Mar 202014.0814.6813.6713.8213.319,841,500
02 Mar 202014.3614.4813.4914.0313.5112,373,800
28 Feb 202013.7614.4913.7214.3313.8011,432,700
27 Feb 202014.2714.8413.4714.1913.6711,351,300
26 Feb 202015.6515.7314.6914.7014.167,456,000
25 Feb 202016.3916.3915.2715.3714.809,900,000
24 Feb 202016.4116.6116.0916.2915.697,992,500
21 Feb 202017.3317.5916.9917.0616.434,093,000
20 Feb 202017.1317.6317.0117.4716.833,831,300
19 Feb 202017.3817.4316.9817.1816.554,774,900
18 Feb 202018.0918.0917.2117.4016.765,164,200
14 Feb 202018.2918.4318.0718.1417.474,745,800
13 Feb 202018.2918.3617.8818.3317.666,381,600
12 Feb 202017.9418.5017.8418.4617.784,102,100
11 Feb 202017.8217.8217.5117.6316.984,361,900
10 Feb 202017.8717.9717.6017.6617.012,258,900
07 Feb 202018.3818.3817.7217.8517.194,743,600
06 Feb 202018.8818.9918.4918.4917.813,829,700
05 Feb 202018.1018.7318.0218.6817.995,776,900
04 Feb 202017.8218.0917.7517.8017.144,240,300
03 Feb 202017.4518.0617.2317.4516.814,689,500
31 Jan 202018.0818.1217.1617.4116.777,634,900
30 Jan 202017.9218.1817.8518.1217.454,456,700
29 Jan 202018.3018.4818.0818.1117.443,425,900
28 Jan 202017.8418.2717.7018.1317.463,929,900
27 Jan 202017.3417.8917.2517.6917.044,149,000
24 Jan 202017.8417.9917.4717.6617.014,700,200
23 Jan 202017.8517.9017.5017.8117.153,338,100
22 Jan 202018.2718.3017.9517.9617.303,897,400
21 Jan 202018.5318.5318.0218.1517.486,271,500
17 Jan 202018.8218.9218.2018.5317.859,408,100
16 Jan 202018.0418.6417.9218.6117.938,209,400
15 Jan 202018.0618.1617.8917.9217.263,058,400
14 Jan 202017.9918.3017.9218.1417.473,111,800
13 Jan 202017.8018.1617.5917.9817.325,117,000
10 Jan 202017.4417.8317.3717.8017.144,168,800
09 Jan 202017.9417.9917.2017.4316.795,468,100
08 Jan 202018.1118.4217.8418.0717.414,472,900
07 Jan 202017.9818.5017.8518.0317.378,673,300
07 Jan 20200.2425 Dividend
06 Jan 202017.3418.4917.3118.2817.378,955,700
03 Jan 202017.1717.5017.0217.4416.584,817,300
02 Jan 202017.7017.8017.0217.2816.428,227,500
31 Dec 201917.7417.8617.5817.6816.803,785,900
30 Dec 201917.8618.0717.6217.8216.942,885,100
27 Dec 201918.0218.0417.6917.8316.953,811,800
26 Dec 201917.7517.9717.6517.9317.043,308,000
24 Dec 201917.7618.0217.6017.6416.771,814,100
23 Dec 201917.6417.7217.3817.6616.785,072,400
20 Dec 201917.8818.0117.5817.5916.7214,360,600
19 Dec 201917.7717.8717.5817.8016.924,943,000
18 Dec 201917.3717.8917.3517.7316.855,439,000
17 Dec 201917.0317.5016.8717.3216.464,699,600
16 Dec 201916.8017.5016.8017.0516.209,817,400
13 Dec 201917.2017.2016.5316.6915.866,071,500
12 Dec 201916.2417.1216.1617.0216.188,637,400
11 Dec 201916.2516.3116.1016.1715.375,892,100
10 Dec 201916.4316.6516.2916.6315.815,673,000
09 Dec 201916.2016.6016.1616.3815.574,314,900
06 Dec 201916.5216.6916.2616.2715.464,403,100
05 Dec 201916.2016.4516.2016.3015.494,479,400
04 Dec 201915.7616.1015.7216.0515.255,106,400
03 Dec 201915.9915.9915.6915.7014.927,203,000
02 Dec 201916.6516.8016.1816.1915.396,824,200
29 Nov 201916.8816.9316.5716.6115.793,401,100
27 Nov 201917.0417.1516.7116.9116.075,809,300
26 Nov 201917.1017.2716.8617.0116.175,972,100
25 Nov 201917.2117.2816.8117.1616.316,075,300
22 Nov 201916.4916.9815.8816.9416.1010,699,700
21 Nov 201916.3016.4215.8516.2215.429,827,900
20 Nov 201916.7016.7916.1816.2815.476,035,500
19 Nov 201916.9817.0316.4816.7815.956,062,100
18 Nov 201917.8317.8717.2317.3016.445,293,100
*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