Yahoo

Mail

Singapore markets open in 1 hour 39 minutes

Straits Times Index
3,090.20
-20.53(-0.66%)
S&P 500
4,622.44
+18.07(+0.39%)
Dow
36,404.93
+157.06(+0.43%)
Nasdaq
14,432.49
+28.51(+0.20%)
Bitcoin USD
41,221.12
-2,411.30(-5.53%)
CMC Crypto 200
850.06
-64.75(-7.08%)

The Gap, Inc. (GPS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.93

+0.25

(+1.15%)

At close: 04:00PM EST

21.93

0.00

(0.00%)

After hours:

06:01PM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2023	21.77	22.08	21.65	21.93	21.93	7,513,073
08 Dec 2023	21.31	21.81	21.25	21.68	21.68	6,969,000
07 Dec 2023	20.97	21.52	20.91	21.37	21.37	7,129,400
06 Dec 2023	20.83	21.34	20.78	20.94	20.94	5,814,500
05 Dec 2023	20.66	20.93	20.40	20.78	20.78	6,368,800
04 Dec 2023	21.01	21.13	20.76	20.84	20.84	9,172,700
01 Dec 2023	20.01	21.06	19.90	21.02	21.02	8,811,400
30 Nov 2023	20.22	20.30	19.76	20.07	20.07	11,496,400
29 Nov 2023	19.80	20.29	19.62	20.16	20.16	10,796,600
28 Nov 2023	19.26	19.65	19.03	19.55	19.55	10,167,600
27 Nov 2023	18.90	19.55	18.73	19.44	19.44	10,047,900
24 Nov 2023	18.76	18.92	18.63	18.86	18.86	3,921,600
22 Nov 2023	18.70	19.03	18.55	18.80	18.80	10,210,900
21 Nov 2023	18.15	18.96	17.84	18.90	18.90	19,161,800
20 Nov 2023	17.94	18.68	17.51	18.43	18.43	30,996,500
17 Nov 2023	16.39	18.14	16.06	17.85	17.85	69,028,700
16 Nov 2023	13.85	13.93	13.43	13.67	13.67	14,090,300
15 Nov 2023	13.89	14.15	13.79	14.07	14.07	9,265,500
14 Nov 2023	13.63	13.94	13.63	13.77	13.77	6,962,500
13 Nov 2023	13.49	13.49	13.12	13.18	13.18	5,252,600
10 Nov 2023	13.54	13.55	13.09	13.48	13.48	6,776,700
09 Nov 2023	13.57	13.78	13.44	13.48	13.48	5,809,100
08 Nov 2023	13.47	13.67	13.30	13.52	13.52	6,083,100
07 Nov 2023	14.04	14.18	13.57	13.61	13.61	7,786,800
06 Nov 2023	14.00	14.09	13.75	13.83	13.83	5,896,800
03 Nov 2023	13.65	14.05	13.65	14.04	14.04	6,766,400
02 Nov 2023	13.11	13.66	13.11	13.53	13.53	7,521,200
01 Nov 2023	12.73	12.94	12.51	12.93	12.93	6,539,500
31 Oct 2023	12.73	13.08	12.68	12.80	12.80	5,932,500
30 Oct 2023	13.03	13.15	12.46	12.65	12.65	9,297,200
27 Oct 2023	13.14	13.36	12.59	12.77	12.77	10,398,600
26 Oct 2023	13.04	13.25	12.88	13.07	13.07	10,980,900
25 Oct 2023	12.87	13.33	12.84	13.06	13.06	14,105,700
24 Oct 2023	11.96	12.51	11.95	12.41	12.41	8,212,600
23 Oct 2023	11.75	12.02	11.53	11.84	11.84	5,492,500
20 Oct 2023	11.96	12.07	11.68	11.84	11.84	5,386,300
19 Oct 2023	12.13	12.28	11.90	11.98	11.98	6,967,200
18 Oct 2023	12.39	12.39	12.10	12.16	12.16	7,952,500
17 Oct 2023	12.00	12.70	11.90	12.46	12.46	9,775,900
16 Oct 2023	11.50	12.09	11.42	12.05	12.05	7,156,000
13 Oct 2023	11.34	11.48	11.23	11.39	11.39	7,657,100
12 Oct 2023	11.48	11.59	11.20	11.29	11.29	7,096,500
11 Oct 2023	11.07	11.54	11.01	11.53	11.53	9,133,300
10 Oct 2023	10.47	11.14	10.46	10.94	10.94	8,248,400
09 Oct 2023	10.05	10.50	10.05	10.41	10.41	5,685,500
06 Oct 2023	10.01	10.39	9.71	10.25	10.25	6,866,900
05 Oct 2023	10.29	10.40	9.95	10.00	10.00	7,559,900
04 Oct 2023	10.29	10.56	10.27	10.40	10.40	5,355,600
03 Oct 2023	10.49	10.62	10.14	10.24	10.24	6,162,500
03 Oct 2023	0.15 Dividend
02 Oct 2023	10.66	10.80	10.52	10.77	10.62	6,280,400
29 Sept 2023	10.73	10.90	10.61	10.63	10.48	5,183,300
28 Sept 2023	10.35	10.67	10.25	10.58	10.43	5,002,300
27 Sept 2023	10.27	10.49	10.18	10.29	10.15	4,950,500
26 Sept 2023	10.11	10.51	10.08	10.20	10.06	5,643,800
25 Sept 2023	9.89	10.36	9.83	10.25	10.11	8,664,100
22 Sept 2023	10.32	10.37	9.87	9.94	9.80	7,483,800
21 Sept 2023	9.87	10.40	9.82	10.23	10.09	9,680,200
20 Sept 2023	10.01	10.07	9.81	9.82	9.68	6,817,800
19 Sept 2023	10.18	10.29	9.82	9.96	9.82	8,090,300
18 Sept 2023	11.00	11.08	10.11	10.13	9.99	10,164,700
15 Sept 2023	10.99	11.46	10.93	11.20	11.04	24,386,200
14 Sept 2023	11.00	11.09	10.91	10.99	10.84	5,312,800
13 Sept 2023	11.21	11.23	10.75	10.89	10.74	6,701,100
12 Sept 2023	10.95	11.29	10.92	11.20	11.04	4,677,500
11 Sept 2023	11.29	11.44	10.94	10.98	10.83	6,397,000
08 Sept 2023	11.51	11.53	11.24	11.27	11.11	3,938,100
07 Sept 2023	11.30	11.61	11.22	11.52	11.36	9,134,500
06 Sept 2023	11.30	11.45	11.13	11.31	11.15	7,080,400
05 Sept 2023	11.50	11.57	11.33	11.43	11.27	6,667,700
01 Sept 2023	11.62	11.75	11.54	11.66	11.50	5,491,300
31 Aug 2023	11.40	11.69	11.29	11.58	11.42	8,703,000
30 Aug 2023	11.11	11.38	10.98	11.33	11.17	7,950,800
29 Aug 2023	10.60	11.16	10.47	11.10	10.95	10,343,400
28 Aug 2023	10.30	10.46	10.09	10.41	10.27	8,366,800
25 Aug 2023	9.63	10.31	9.57	10.22	10.08	18,328,400
24 Aug 2023	9.63	9.94	9.47	9.53	9.40	13,590,700
23 Aug 2023	9.50	9.66	9.38	9.65	9.52	11,439,500
22 Aug 2023	10.03	10.10	9.52	9.57	9.44	10,433,000
21 Aug 2023	10.43	10.56	10.22	10.26	10.12	6,121,200
18 Aug 2023	10.14	10.47	10.08	10.36	10.22	7,625,100
17 Aug 2023	10.28	10.40	10.14	10.14	10.00	5,199,200
16 Aug 2023	10.50	10.61	10.21	10.21	10.07	4,908,300
15 Aug 2023	10.33	10.60	10.14	10.52	10.37	5,729,100
14 Aug 2023	10.41	10.58	10.24	10.52	10.37	7,714,100
11 Aug 2023	10.48	10.74	10.35	10.66	10.51	6,036,100
10 Aug 2023	10.49	10.71	10.39	10.55	10.40	5,703,600
09 Aug 2023	10.45	10.77	10.37	10.40	10.26	6,602,300
08 Aug 2023	10.34	10.52	10.22	10.49	10.34	4,323,500
07 Aug 2023	10.75	10.86	10.48	10.53	10.38	4,570,800
04 Aug 2023	10.57	10.78	10.31	10.64	10.49	5,979,200
03 Aug 2023	10.49	10.85	10.45	10.56	10.41	7,552,600
02 Aug 2023	10.37	10.55	10.07	10.35	10.21	7,023,500
01 Aug 2023	10.90	10.90	10.29	10.62	10.47	8,343,300
31 Jul 2023	10.39	10.54	10.23	10.30	10.16	6,047,700
28 Jul 2023	10.18	10.43	10.13	10.35	10.21	6,431,600
27 Jul 2023	10.00	10.58	10.00	10.12	9.98	12,937,400
26 Jul 2023	9.78	10.04	9.70	9.92	9.78	10,164,800
25 Jul 2023	9.40	9.42	9.19	9.21	9.08	6,281,700
24 Jul 2023	9.23	9.71	9.21	9.42	9.29	7,619,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.20-20.53(-0.66%)

S&P 5004,622.44+18.07(+0.39%)

Dow36,404.93+157.06(+0.43%)

Nasdaq14,432.49+28.51(+0.20%)

Bitcoin USD41,221.12-2,411.30(-5.53%)

CMC Crypto 200850.06-64.75(-7.08%)

The Gap, Inc. (GPS)

Straits Times Index
3,090.20
-20.53(-0.66%)

S&P 500
4,622.44
+18.07(+0.39%)

Dow
36,404.93
+157.06(+0.43%)

Nasdaq
14,432.49
+28.51(+0.20%)

Bitcoin USD
41,221.12
-2,411.30(-5.53%)

CMC Crypto 200
850.06
-64.75(-7.08%)