Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,765.15
+4.04(+0.05%)
BTC-USD
23,012.01
-140.88(-0.61%)
CMC Crypto 200
526.66
+9.65(+1.87%)

The Gap, Inc. (GPS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

13.20

-0.21

(-1.57%)

At close: 04:02PM EST

13.16

-0.04

(-0.30%)

After hours:

07:54PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	13.37	13.42	13.11	13.20	13.20	5,402,500
26 Jan 2023	13.29	13.46	13.20	13.41	13.41	4,553,100
25 Jan 2023	13.19	13.20	12.90	13.10	13.10	5,915,100
24 Jan 2023	13.39	13.65	13.29	13.32	13.32	5,085,800
23 Jan 2023	13.24	13.66	13.19	13.48	13.48	6,417,100
20 Jan 2023	12.71	13.31	12.60	13.23	13.23	7,400,300
19 Jan 2023	12.89	12.91	12.38	12.74	12.74	7,254,900
18 Jan 2023	13.05	13.39	12.96	12.99	12.99	6,524,600
17 Jan 2023	12.80	12.92	12.55	12.83	12.83	6,387,300
13 Jan 2023	12.65	13.04	12.57	12.91	12.91	6,007,700
12 Jan 2023	12.57	12.88	12.44	12.79	12.79	7,554,300
11 Jan 2023	12.26	12.57	12.15	12.50	12.50	4,913,000
10 Jan 2023	12.06	12.20	11.79	12.19	12.19	5,624,800
09 Jan 2023	11.70	12.19	11.61	12.03	12.03	9,078,300
06 Jan 2023	11.48	11.83	11.41	11.78	11.78	5,595,500
05 Jan 2023	11.10	11.66	11.01	11.41	11.41	8,410,700
04 Jan 2023	11.47	11.87	11.31	11.78	11.78	9,550,300
03 Jan 2023	11.26	11.38	10.82	11.33	11.33	8,168,100
03 Jan 2023	0.15 Dividend
30 Dec 2022	11.26	11.40	11.15	11.28	11.13	5,364,100
29 Dec 2022	11.33	11.53	11.33	11.40	11.25	6,877,000
28 Dec 2022	11.46	11.58	11.19	11.29	11.14	6,783,300
27 Dec 2022	12.06	12.12	11.48	11.49	11.34	7,421,700
23 Dec 2022	11.67	12.08	11.57	12.06	11.90	7,083,600
22 Dec 2022	11.71	11.80	11.54	11.77	11.61	6,444,600
21 Dec 2022	12.40	12.55	11.90	11.94	11.78	7,834,600
20 Dec 2022	12.51	12.52	12.12	12.17	12.01	8,251,000
19 Dec 2022	12.99	13.05	12.41	12.51	12.34	6,174,800
16 Dec 2022	12.93	13.19	12.82	12.95	12.78	7,674,400
15 Dec 2022	13.58	13.58	13.02	13.10	12.93	8,345,600
14 Dec 2022	13.85	14.10	13.59	13.89	13.71	6,117,400
13 Dec 2022	14.50	14.64	13.78	13.91	13.73	7,207,600
12 Dec 2022	14.22	14.32	13.75	13.97	13.78	9,883,400
09 Dec 2022	14.37	14.45	13.84	13.90	13.72	6,698,200
08 Dec 2022	14.51	14.82	14.34	14.58	14.39	5,141,300
07 Dec 2022	14.55	14.81	14.37	14.41	14.22	5,867,100
06 Dec 2022	15.17	15.21	14.33	14.59	14.40	7,470,800
05 Dec 2022	14.70	15.18	14.53	15.15	14.95	9,723,500
02 Dec 2022	14.26	14.91	14.16	14.85	14.65	6,025,000
01 Dec 2022	14.38	14.66	14.08	14.41	14.22	6,287,200
30 Nov 2022	14.61	14.63	14.08	14.54	14.35	8,970,900
29 Nov 2022	14.43	14.75	14.33	14.60	14.41	5,673,600
28 Nov 2022	14.66	14.83	14.28	14.35	14.16	9,547,800
25 Nov 2022	14.77	15.04	14.73	14.84	14.64	4,451,700
23 Nov 2022	14.62	14.85	14.49	14.74	14.54	8,514,200
22 Nov 2022	14.55	15.11	14.36	14.67	14.47	13,292,100
21 Nov 2022	13.63	14.28	13.48	14.25	14.06	15,546,000
18 Nov 2022	13.83	14.05	12.85	13.67	13.49	24,625,700
17 Nov 2022	11.86	12.74	11.82	12.71	12.54	15,521,500
16 Nov 2022	12.24	12.27	11.55	12.04	11.88	8,649,600
15 Nov 2022	12.68	13.06	12.58	12.84	12.67	14,642,400
14 Nov 2022	12.09	12.48	11.79	12.33	12.17	13,318,200
11 Nov 2022	11.56	12.50	11.53	12.28	12.12	12,337,300
10 Nov 2022	11.16	11.81	11.14	11.53	11.38	14,632,100
09 Nov 2022	11.34	11.35	10.57	10.62	10.48	7,868,700
08 Nov 2022	11.33	11.60	11.09	11.46	11.31	6,649,900
07 Nov 2022	11.02	11.17	10.75	11.16	11.01	6,866,300
04 Nov 2022	11.04	11.30	10.76	10.98	10.83	7,381,900
03 Nov 2022	10.70	10.92	10.47	10.80	10.66	8,469,500
02 Nov 2022	11.41	11.42	10.81	10.82	10.68	8,226,500
01 Nov 2022	11.48	11.64	11.32	11.47	11.32	7,915,000
31 Oct 2022	11.21	11.47	11.18	11.27	11.12	9,095,000
28 Oct 2022	10.99	11.28	10.75	11.25	11.10	7,043,600
27 Oct 2022	10.95	11.25	10.81	11.01	10.86	11,378,300
26 Oct 2022	10.62	11.05	10.57	10.83	10.69	9,710,000
25 Oct 2022	10.54	10.85	10.44	10.71	10.57	8,701,300
24 Oct 2022	10.27	10.58	10.07	10.56	10.42	5,892,800
21 Oct 2022	9.72	10.29	9.65	10.27	10.13	7,326,900
20 Oct 2022	9.95	10.26	9.67	9.72	9.59	6,866,100
19 Oct 2022	10.10	10.24	9.61	9.92	9.79	7,769,000
18 Oct 2022	10.27	10.49	9.96	10.17	10.03	11,246,200
17 Oct 2022	10.14	10.27	9.84	10.02	9.89	6,825,800
14 Oct 2022	10.01	10.17	9.73	9.88	9.75	6,781,700
13 Oct 2022	9.32	9.98	9.16	9.84	9.71	7,709,500
12 Oct 2022	9.86	9.89	9.36	9.53	9.40	7,728,000
11 Oct 2022	9.69	10.10	9.39	9.80	9.67	7,172,900
10 Oct 2022	9.78	9.91	9.34	9.64	9.51	6,650,200
07 Oct 2022	9.61	9.90	9.60	9.72	9.59	7,881,400
06 Oct 2022	9.60	9.88	9.54	9.80	9.67	7,461,100
05 Oct 2022	9.02	9.78	8.91	9.72	9.59	10,767,700
04 Oct 2022	8.75	9.26	8.67	9.24	9.12	8,371,300
04 Oct 2022	0.15 Dividend
03 Oct 2022	8.38	8.71	8.21	8.61	8.35	7,805,400
30 Sept 2022	8.22	8.48	7.85	8.21	7.96	6,536,000
29 Sept 2022	8.58	8.60	8.25	8.39	8.13	5,637,100
28 Sept 2022	8.47	8.79	8.44	8.74	8.47	5,495,000
27 Sept 2022	8.53	8.65	8.30	8.44	8.18	5,328,200
26 Sept 2022	8.46	8.68	8.38	8.39	8.13	6,085,200
23 Sept 2022	8.67	8.87	8.23	8.47	8.21	7,395,700
22 Sept 2022	9.18	9.21	8.85	8.86	8.59	5,442,100
21 Sept 2022	9.30	9.55	9.12	9.12	8.84	4,953,500
20 Sept 2022	9.40	9.52	9.07	9.21	8.93	8,513,900
19 Sept 2022	9.06	9.55	9.06	9.52	9.23	6,021,400
16 Sept 2022	8.86	9.26	8.80	9.12	8.84	7,910,700
15 Sept 2022	8.99	9.52	8.92	9.00	8.73	12,912,700
14 Sept 2022	9.40	9.45	9.15	9.34	9.06	5,119,300
13 Sept 2022	9.55	9.86	9.32	9.34	9.06	6,087,700
12 Sept 2022	10.08	10.32	9.87	9.96	9.66	8,803,500
09 Sept 2022	9.71	10.09	9.71	9.93	9.63	6,799,100
08 Sept 2022	9.28	9.66	8.92	9.64	9.35	6,354,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,765.15+4.04(+0.05%)

BTC-USD23,012.01-140.88(-0.61%)

CMC Crypto 200526.66+9.65(+1.87%)

The Gap, Inc. (GPS)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,765.15
+4.04(+0.05%)

BTC-USD
23,012.01
-140.88(-0.61%)

CMC Crypto 200
526.66
+9.65(+1.87%)