Mail

GPS - The Gap, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	9.42	9.70	9.41	9.61	9.61	9,540,000
08 Jun 2023	9.31	9.48	9.07	9.47	9.47	8,020,300
07 Jun 2023	9.14	9.39	8.96	9.36	9.36	10,181,500
06 Jun 2023	8.54	9.22	8.49	9.07	9.07	9,679,800
05 Jun 2023	8.61	8.63	8.35	8.57	8.57	9,182,400
02 Jun 2023	8.35	8.72	8.20	8.70	8.70	12,583,000
01 Jun 2023	7.89	8.10	7.79	8.08	8.08	10,512,000
31 May 2023	8.39	8.40	7.90	8.02	8.02	14,306,700
30 May 2023	8.52	8.52	8.12	8.41	8.41	12,612,800
26 May 2023	8.15	8.55	8.03	8.34	8.34	31,288,600
25 May 2023	7.59	7.66	7.22	7.42	7.42	20,131,800
24 May 2023	7.94	8.06	7.50	7.61	7.61	13,164,700
23 May 2023	7.98	8.01	7.58	7.60	7.60	9,876,700
22 May 2023	7.85	8.04	7.78	7.95	7.95	7,917,500
19 May 2023	7.97	8.02	7.70	7.78	7.78	8,946,600
18 May 2023	7.84	8.14	7.79	8.11	8.11	7,219,700
17 May 2023	7.48	7.82	7.48	7.78	7.78	9,471,800
16 May 2023	7.85	7.85	7.48	7.48	7.48	8,875,500
15 May 2023	7.90	8.02	7.82	7.93	7.93	10,252,800
12 May 2023	8.24	8.27	7.84	7.90	7.90	9,311,700
11 May 2023	8.31	8.44	8.16	8.23	8.23	7,111,000
10 May 2023	8.62	8.69	8.16	8.35	8.35	6,671,700
09 May 2023	8.22	8.61	8.15	8.47	8.47	8,213,300
08 May 2023	8.76	8.87	8.38	8.45	8.45	9,082,100
05 May 2023	8.45	8.78	8.43	8.67	8.67	9,891,100
04 May 2023	8.66	8.71	8.22	8.28	8.28	7,820,500
03 May 2023	8.84	8.98	8.68	8.71	8.71	7,263,300
02 May 2023	9.03	9.10	8.65	8.91	8.91	8,749,800
01 May 2023	9.66	9.73	9.08	9.13	9.13	9,224,300
28 Apr 2023	9.32	9.70	9.32	9.60	9.60	5,333,400
27 Apr 2023	9.36	9.59	9.35	9.39	9.39	6,923,400
26 Apr 2023	9.33	9.58	9.27	9.34	9.34	6,314,200
25 Apr 2023	9.91	9.92	9.34	9.43	9.43	7,531,700
24 Apr 2023	9.58	10.09	9.44	10.07	10.07	8,360,100
21 Apr 2023	9.42	9.65	9.31	9.63	9.63	6,528,200
20 Apr 2023	9.51	9.73	9.26	9.34	9.34	5,738,700
19 Apr 2023	9.46	9.68	9.34	9.66	9.66	7,779,900
18 Apr 2023	9.63	9.79	9.49	9.62	9.62	8,492,000
17 Apr 2023	9.35	9.58	9.33	9.54	9.54	6,619,300
14 Apr 2023	9.40	9.53	9.13	9.34	9.34	8,012,800
13 Apr 2023	9.67	9.69	9.26	9.35	9.35	11,161,500
12 Apr 2023	10.47	10.50	9.49	9.58	9.58	17,055,900
11 Apr 2023	10.03	10.41	9.94	10.32	10.32	10,343,600
10 Apr 2023	9.29	9.99	9.26	9.98	9.98	11,193,100
06 Apr 2023	9.26	9.41	9.11	9.35	9.35	5,417,100
05 Apr 2023	9.56	9.60	9.24	9.26	9.26	10,227,600
04 Apr 2023	10.19	10.23	9.66	9.70	9.70	8,682,200
04 Apr 2023	0.15 Dividend
03 Apr 2023	10.18	10.39	10.12	10.23	10.08	9,946,900
31 Mar 2023	9.58	10.08	9.51	10.04	9.89	8,129,600
30 Mar 2023	9.52	9.65	9.45	9.51	9.37	8,561,800
29 Mar 2023	9.10	9.29	9.00	9.27	9.13	9,714,800
28 Mar 2023	9.07	9.27	9.04	9.09	8.96	5,680,200
27 Mar 2023	9.14	9.17	8.72	9.03	8.90	10,043,000
24 Mar 2023	8.80	9.09	8.71	9.00	8.87	8,618,000
23 Mar 2023	9.27	9.47	8.71	8.84	8.71	11,632,700
22 Mar 2023	9.63	9.69	9.20	9.23	9.09	9,852,700
21 Mar 2023	9.70	9.93	9.53	9.58	9.44	7,890,700
20 Mar 2023	9.76	9.91	9.36	9.42	9.28	8,350,700
17 Mar 2023	9.90	9.93	9.57	9.70	9.56	8,465,900
16 Mar 2023	9.59	10.11	9.47	10.03	9.88	10,745,700
15 Mar 2023	9.68	9.80	9.40	9.75	9.61	13,593,000
14 Mar 2023	10.56	10.64	9.73	9.98	9.83	14,091,900
13 Mar 2023	10.63	10.65	10.16	10.37	10.22	18,225,300
10 Mar 2023	10.50	11.28	10.41	10.87	10.71	22,161,800
09 Mar 2023	11.90	12.10	11.55	11.58	11.41	19,927,000
08 Mar 2023	12.14	12.31	11.91	11.96	11.78	9,338,100
07 Mar 2023	12.25	12.57	12.10	12.11	11.93	10,596,300
06 Mar 2023	12.85	13.02	12.14	12.17	11.99	11,696,400
03 Mar 2023	12.91	12.93	12.64	12.77	12.58	5,786,600
02 Mar 2023	12.62	12.95	12.55	12.79	12.60	6,448,200
01 Mar 2023	12.92	13.08	12.53	12.57	12.39	6,093,200
28 Feb 2023	13.27	13.40	12.96	13.01	12.82	6,547,500
27 Feb 2023	13.50	13.55	13.11	13.12	12.93	4,860,900
24 Feb 2023	12.93	13.33	12.81	13.24	13.05	5,318,900
23 Feb 2023	13.34	13.38	12.83	13.13	12.94	4,319,100
22 Feb 2023	13.12	13.30	13.04	13.23	13.04	6,401,300
21 Feb 2023	13.52	13.56	13.10	13.10	12.91	6,359,000
17 Feb 2023	13.81	13.94	13.61	13.74	13.54	4,120,300
16 Feb 2023	13.84	14.05	13.71	13.80	13.60	5,134,200
15 Feb 2023	13.86	14.30	13.70	14.05	13.84	6,370,200
14 Feb 2023	13.61	14.07	13.54	14.00	13.79	5,232,000
13 Feb 2023	13.42	13.74	13.22	13.73	13.53	5,492,700
10 Feb 2023	13.25	13.48	13.16	13.39	13.19	4,486,900
09 Feb 2023	13.83	14.00	13.33	13.37	13.17	4,841,600
08 Feb 2023	14.21	14.25	13.45	13.60	13.40	9,222,700
07 Feb 2023	14.48	14.67	14.18	14.45	14.24	8,474,300
06 Feb 2023	15.03	15.11	14.52	14.56	14.35	9,673,200
03 Feb 2023	14.67	15.49	14.67	15.26	15.04	9,070,000
02 Feb 2023	14.33	14.96	14.33	14.80	14.58	12,983,000
01 Feb 2023	13.52	14.26	13.34	14.16	13.95	6,824,600
31 Jan 2023	13.10	13.63	13.04	13.57	13.37	8,213,900
30 Jan 2023	12.99	13.19	12.92	13.07	12.88	4,648,900
27 Jan 2023	13.37	13.42	13.11	13.20	13.01	5,402,500
26 Jan 2023	13.29	13.46	13.20	13.41	13.21	4,553,100
25 Jan 2023	13.19	13.20	12.90	13.10	12.91	5,915,100
24 Jan 2023	13.39	13.65	13.29	13.32	13.12	5,085,800
23 Jan 2023	13.24	13.66	13.19	13.48	13.28	6,417,100
20 Jan 2023	12.71	13.31	12.60	13.23	13.04	7,400,600
19 Jan 2023	12.89	12.91	12.38	12.74	12.55	7,254,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...