GPS - The Gap, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20239.429.709.419.619.619,540,000
08 Jun 20239.319.489.079.479.478,020,300
07 Jun 20239.149.398.969.369.3610,181,500
06 Jun 20238.549.228.499.079.079,679,800
05 Jun 20238.618.638.358.578.579,182,400
02 Jun 20238.358.728.208.708.7012,583,000
01 Jun 20237.898.107.798.088.0810,512,000
31 May 20238.398.407.908.028.0214,306,700
30 May 20238.528.528.128.418.4112,612,800
26 May 20238.158.558.038.348.3431,288,600
25 May 20237.597.667.227.427.4220,131,800
24 May 20237.948.067.507.617.6113,164,700
23 May 20237.988.017.587.607.609,876,700
22 May 20237.858.047.787.957.957,917,500
19 May 20237.978.027.707.787.788,946,600
18 May 20237.848.147.798.118.117,219,700
17 May 20237.487.827.487.787.789,471,800
16 May 20237.857.857.487.487.488,875,500
15 May 20237.908.027.827.937.9310,252,800
12 May 20238.248.277.847.907.909,311,700
11 May 20238.318.448.168.238.237,111,000
10 May 20238.628.698.168.358.356,671,700
09 May 20238.228.618.158.478.478,213,300
08 May 20238.768.878.388.458.459,082,100
05 May 20238.458.788.438.678.679,891,100
04 May 20238.668.718.228.288.287,820,500
03 May 20238.848.988.688.718.717,263,300
02 May 20239.039.108.658.918.918,749,800
01 May 20239.669.739.089.139.139,224,300
28 Apr 20239.329.709.329.609.605,333,400
27 Apr 20239.369.599.359.399.396,923,400
26 Apr 20239.339.589.279.349.346,314,200
25 Apr 20239.919.929.349.439.437,531,700
24 Apr 20239.5810.099.4410.0710.078,360,100
21 Apr 20239.429.659.319.639.636,528,200
20 Apr 20239.519.739.269.349.345,738,700
19 Apr 20239.469.689.349.669.667,779,900
18 Apr 20239.639.799.499.629.628,492,000
17 Apr 20239.359.589.339.549.546,619,300
14 Apr 20239.409.539.139.349.348,012,800
13 Apr 20239.679.699.269.359.3511,161,500
12 Apr 202310.4710.509.499.589.5817,055,900
11 Apr 202310.0310.419.9410.3210.3210,343,600
10 Apr 20239.299.999.269.989.9811,193,100
06 Apr 20239.269.419.119.359.355,417,100
05 Apr 20239.569.609.249.269.2610,227,600
04 Apr 202310.1910.239.669.709.708,682,200
04 Apr 20230.15 Dividend
03 Apr 202310.1810.3910.1210.2310.089,946,900
31 Mar 20239.5810.089.5110.049.898,129,600
30 Mar 20239.529.659.459.519.378,561,800
29 Mar 20239.109.299.009.279.139,714,800
28 Mar 20239.079.279.049.098.965,680,200
27 Mar 20239.149.178.729.038.9010,043,000
24 Mar 20238.809.098.719.008.878,618,000
23 Mar 20239.279.478.718.848.7111,632,700
22 Mar 20239.639.699.209.239.099,852,700
21 Mar 20239.709.939.539.589.447,890,700
20 Mar 20239.769.919.369.429.288,350,700
17 Mar 20239.909.939.579.709.568,465,900
16 Mar 20239.5910.119.4710.039.8810,745,700
15 Mar 20239.689.809.409.759.6113,593,000
14 Mar 202310.5610.649.739.989.8314,091,900
13 Mar 202310.6310.6510.1610.3710.2218,225,300
10 Mar 202310.5011.2810.4110.8710.7122,161,800
09 Mar 202311.9012.1011.5511.5811.4119,927,000
08 Mar 202312.1412.3111.9111.9611.789,338,100
07 Mar 202312.2512.5712.1012.1111.9310,596,300
06 Mar 202312.8513.0212.1412.1711.9911,696,400
03 Mar 202312.9112.9312.6412.7712.585,786,600
02 Mar 202312.6212.9512.5512.7912.606,448,200
01 Mar 202312.9213.0812.5312.5712.396,093,200
28 Feb 202313.2713.4012.9613.0112.826,547,500
27 Feb 202313.5013.5513.1113.1212.934,860,900
24 Feb 202312.9313.3312.8113.2413.055,318,900
23 Feb 202313.3413.3812.8313.1312.944,319,100
22 Feb 202313.1213.3013.0413.2313.046,401,300
21 Feb 202313.5213.5613.1013.1012.916,359,000
17 Feb 202313.8113.9413.6113.7413.544,120,300
16 Feb 202313.8414.0513.7113.8013.605,134,200
15 Feb 202313.8614.3013.7014.0513.846,370,200
14 Feb 202313.6114.0713.5414.0013.795,232,000
13 Feb 202313.4213.7413.2213.7313.535,492,700
10 Feb 202313.2513.4813.1613.3913.194,486,900
09 Feb 202313.8314.0013.3313.3713.174,841,600
08 Feb 202314.2114.2513.4513.6013.409,222,700
07 Feb 202314.4814.6714.1814.4514.248,474,300
06 Feb 202315.0315.1114.5214.5614.359,673,200
03 Feb 202314.6715.4914.6715.2615.049,070,000
02 Feb 202314.3314.9614.3314.8014.5812,983,000
01 Feb 202313.5214.2613.3414.1613.956,824,600
31 Jan 202313.1013.6313.0413.5713.378,213,900
30 Jan 202312.9913.1912.9213.0712.884,648,900
27 Jan 202313.3713.4213.1113.2013.015,402,500
26 Jan 202313.2913.4613.2013.4113.214,553,100
25 Jan 202313.1913.2012.9013.1012.915,915,100
24 Jan 202313.3913.6513.2913.3213.125,085,800
23 Jan 202313.2413.6613.1913.4813.286,417,100
20 Jan 202312.7113.3112.6013.2313.047,400,600
19 Jan 202312.8912.9112.3812.7412.557,254,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...