UK Markets closed

The Gap, Inc. (GPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.28-0.45 (-5.21%)
As of 02:07PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20228.588.598.268.288.283,117,768
28 Sept 20228.478.798.448.748.745,493,900
27 Sept 20228.538.658.308.448.445,328,200
26 Sept 20228.468.688.388.398.396,085,200
23 Sept 20228.678.878.238.478.477,395,700
22 Sept 20229.189.218.858.868.865,442,100
21 Sept 20229.309.559.129.129.124,953,500
20 Sept 20229.409.529.079.219.218,513,900
19 Sept 20229.069.559.069.529.526,021,400
16 Sept 20228.869.268.809.129.127,910,300
15 Sept 20228.999.528.929.009.0012,912,700
14 Sept 20229.409.459.159.349.345,119,300
13 Sept 20229.559.869.329.349.346,087,700
12 Sept 202210.0810.329.879.969.968,803,500
09 Sept 20229.7110.099.719.939.936,799,100
08 Sept 20229.289.668.929.649.646,354,700
07 Sept 20229.099.739.079.619.616,254,400
06 Sept 20229.439.529.119.139.136,328,100
02 Sept 20229.349.439.119.279.276,774,800
01 Sept 20228.999.288.799.249.249,446,100
31 Aug 20229.629.629.109.149.148,060,400
30 Aug 20229.8110.049.569.679.678,633,400
29 Aug 20229.739.809.419.489.488,565,700
26 Aug 202210.4810.509.829.829.8213,407,900
25 Aug 20229.6210.399.5810.0110.0113,897,000
24 Aug 20229.9910.039.729.919.916,859,600
23 Aug 202210.2210.5010.0510.1010.107,213,800
22 Aug 20229.7810.069.6610.0510.059,805,100
19 Aug 202210.8110.8510.0110.1010.108,052,000
18 Aug 202210.9811.0010.5610.8710.877,638,700
17 Aug 202211.3111.4910.9111.0611.069,636,200
16 Aug 202210.7211.8910.7011.4811.489,278,200
15 Aug 202210.5811.0710.5410.7010.7010,779,500
12 Aug 202210.5610.6910.2910.6410.645,345,700
11 Aug 202210.0310.5210.0310.3810.3811,325,300
10 Aug 20229.9910.209.789.849.845,973,200
09 Aug 202210.1210.129.539.659.655,263,900
08 Aug 20229.8710.609.8710.2710.276,576,600
05 Aug 20229.619.859.589.749.743,978,900
04 Aug 20229.799.949.719.759.754,170,400
03 Aug 20229.719.869.599.789.784,113,200
02 Aug 20229.589.779.479.519.515,027,600
01 Aug 20229.539.879.369.709.707,099,900
29 Jul 20229.569.689.319.629.629,927,500
28 Jul 20228.969.568.889.569.569,781,200
27 Jul 20228.848.968.548.888.885,661,800
26 Jul 20228.598.908.548.718.718,053,500
25 Jul 20229.469.469.059.219.216,318,000
22 Jul 20229.439.679.199.429.425,121,600
21 Jul 20229.419.489.159.379.375,868,100
20 Jul 20229.419.559.169.499.497,224,400
19 Jul 20229.149.509.139.359.357,977,900
18 Jul 20228.469.118.458.868.8610,872,300
15 Jul 20228.308.428.228.338.336,315,400
14 Jul 20228.208.428.158.238.237,889,700
13 Jul 20228.108.327.798.308.3014,896,800
12 Jul 20228.198.558.008.328.3220,108,100
11 Jul 20228.818.928.528.768.767,108,300
08 Jul 20228.889.048.728.908.904,495,200
07 Jul 20228.678.938.598.878.877,024,600
06 Jul 20228.668.808.448.578.576,504,000
05 Jul 20228.208.768.168.728.728,635,600
01 Jul 20228.208.538.178.498.499,630,400
30 Jun 20228.558.558.188.248.2410,534,800
29 Jun 20228.948.958.578.778.778,084,900
28 Jun 20229.429.618.968.978.977,416,600
27 Jun 20229.559.659.149.289.287,517,400
24 Jun 20228.779.528.739.469.4610,126,300
23 Jun 20228.718.868.418.698.698,231,700
22 Jun 20228.708.918.568.718.719,511,000
21 Jun 20229.249.358.818.828.829,444,200
17 Jun 20228.939.278.819.139.139,197,500
16 Jun 20228.909.078.748.898.8911,817,100
15 Jun 20229.279.449.119.179.1711,325,900
14 Jun 20229.019.258.979.129.129,238,100
13 Jun 20229.149.378.759.039.0313,325,400
10 Jun 202210.0010.009.399.479.479,704,500
09 Jun 202210.6410.7510.1110.1210.129,240,600
08 Jun 202210.6110.8810.4410.6110.6110,124,400
07 Jun 202210.5310.9010.2610.5710.5711,629,300
06 Jun 202210.9510.9610.4910.6910.6910,275,400
03 Jun 202210.8611.1010.8010.8410.8412,917,000
02 Jun 202210.9311.1310.6510.9010.909,929,500
01 Jun 202211.0511.2210.4910.8510.8511,170,600
31 May 202211.2811.3210.7811.0311.0318,162,400
27 May 20229.8212.039.5111.6011.6051,431,700
26 May 202210.8411.5310.8411.1211.1226,948,600
25 May 20229.4110.709.3710.6510.6515,423,400
24 May 20229.8510.049.249.479.4716,299,400
23 May 202210.4510.6510.0510.3310.3312,472,600
20 May 202211.1811.2910.5210.9310.939,939,200
19 May 202211.3111.5111.0711.1911.199,349,100
18 May 202212.1512.1911.4411.5511.558,871,200
17 May 202212.5912.9212.3112.8112.816,165,100
16 May 202212.0312.5411.8112.5212.526,433,500
13 May 202212.1712.5512.0312.1512.156,931,300
12 May 202211.3812.2611.2911.9911.996,935,900
11 May 202212.0912.2011.4011.4011.406,409,000
10 May 202212.5712.7311.6811.9411.947,081,900
09 May 202212.4312.9812.3912.5112.5111,325,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...