Singapore markets open in 1 hour 39 minutes

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
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202321.7722.0821.6521.9321.937,513,073
08 Dec 202321.3121.8121.2521.6821.686,969,000
07 Dec 202320.9721.5220.9121.3721.377,129,400
06 Dec 202320.8321.3420.7820.9420.945,814,500
05 Dec 202320.6620.9320.4020.7820.786,368,800
04 Dec 202321.0121.1320.7620.8420.849,172,700
01 Dec 202320.0121.0619.9021.0221.028,811,400
30 Nov 202320.2220.3019.7620.0720.0711,496,400
29 Nov 202319.8020.2919.6220.1620.1610,796,600
28 Nov 202319.2619.6519.0319.5519.5510,167,600
27 Nov 202318.9019.5518.7319.4419.4410,047,900
24 Nov 202318.7618.9218.6318.8618.863,921,600
22 Nov 202318.7019.0318.5518.8018.8010,210,900
21 Nov 202318.1518.9617.8418.9018.9019,161,800
20 Nov 202317.9418.6817.5118.4318.4330,996,500
17 Nov 202316.3918.1416.0617.8517.8569,028,700
16 Nov 202313.8513.9313.4313.6713.6714,090,300
15 Nov 202313.8914.1513.7914.0714.079,265,500
14 Nov 202313.6313.9413.6313.7713.776,962,500
13 Nov 202313.4913.4913.1213.1813.185,252,600
10 Nov 202313.5413.5513.0913.4813.486,776,700
09 Nov 202313.5713.7813.4413.4813.485,809,100
08 Nov 202313.4713.6713.3013.5213.526,083,100
07 Nov 202314.0414.1813.5713.6113.617,786,800
06 Nov 202314.0014.0913.7513.8313.835,896,800
03 Nov 202313.6514.0513.6514.0414.046,766,400
02 Nov 202313.1113.6613.1113.5313.537,521,200
01 Nov 202312.7312.9412.5112.9312.936,539,500
31 Oct 202312.7313.0812.6812.8012.805,932,500
30 Oct 202313.0313.1512.4612.6512.659,297,200
27 Oct 202313.1413.3612.5912.7712.7710,398,600
26 Oct 202313.0413.2512.8813.0713.0710,980,900
25 Oct 202312.8713.3312.8413.0613.0614,105,700
24 Oct 202311.9612.5111.9512.4112.418,212,600
23 Oct 202311.7512.0211.5311.8411.845,492,500
20 Oct 202311.9612.0711.6811.8411.845,386,300
19 Oct 202312.1312.2811.9011.9811.986,967,200
18 Oct 202312.3912.3912.1012.1612.167,952,500
17 Oct 202312.0012.7011.9012.4612.469,775,900
16 Oct 202311.5012.0911.4212.0512.057,156,000
13 Oct 202311.3411.4811.2311.3911.397,657,100
12 Oct 202311.4811.5911.2011.2911.297,096,500
11 Oct 202311.0711.5411.0111.5311.539,133,300
10 Oct 202310.4711.1410.4610.9410.948,248,400
09 Oct 202310.0510.5010.0510.4110.415,685,500
06 Oct 202310.0110.399.7110.2510.256,866,900
05 Oct 202310.2910.409.9510.0010.007,559,900
04 Oct 202310.2910.5610.2710.4010.405,355,600
03 Oct 202310.4910.6210.1410.2410.246,162,500
03 Oct 20230.15 Dividend
02 Oct 202310.6610.8010.5210.7710.626,280,400
29 Sept 202310.7310.9010.6110.6310.485,183,300
28 Sept 202310.3510.6710.2510.5810.435,002,300
27 Sept 202310.2710.4910.1810.2910.154,950,500
26 Sept 202310.1110.5110.0810.2010.065,643,800
25 Sept 20239.8910.369.8310.2510.118,664,100
22 Sept 202310.3210.379.879.949.807,483,800
21 Sept 20239.8710.409.8210.2310.099,680,200
20 Sept 202310.0110.079.819.829.686,817,800
19 Sept 202310.1810.299.829.969.828,090,300
18 Sept 202311.0011.0810.1110.139.9910,164,700
15 Sept 202310.9911.4610.9311.2011.0424,386,200
14 Sept 202311.0011.0910.9110.9910.845,312,800
13 Sept 202311.2111.2310.7510.8910.746,701,100
12 Sept 202310.9511.2910.9211.2011.044,677,500
11 Sept 202311.2911.4410.9410.9810.836,397,000
08 Sept 202311.5111.5311.2411.2711.113,938,100
07 Sept 202311.3011.6111.2211.5211.369,134,500
06 Sept 202311.3011.4511.1311.3111.157,080,400
05 Sept 202311.5011.5711.3311.4311.276,667,700
01 Sept 202311.6211.7511.5411.6611.505,491,300
31 Aug 202311.4011.6911.2911.5811.428,703,000
30 Aug 202311.1111.3810.9811.3311.177,950,800
29 Aug 202310.6011.1610.4711.1010.9510,343,400
28 Aug 202310.3010.4610.0910.4110.278,366,800
25 Aug 20239.6310.319.5710.2210.0818,328,400
24 Aug 20239.639.949.479.539.4013,590,700
23 Aug 20239.509.669.389.659.5211,439,500
22 Aug 202310.0310.109.529.579.4410,433,000
21 Aug 202310.4310.5610.2210.2610.126,121,200
18 Aug 202310.1410.4710.0810.3610.227,625,100
17 Aug 202310.2810.4010.1410.1410.005,199,200
16 Aug 202310.5010.6110.2110.2110.074,908,300
15 Aug 202310.3310.6010.1410.5210.375,729,100
14 Aug 202310.4110.5810.2410.5210.377,714,100
11 Aug 202310.4810.7410.3510.6610.516,036,100
10 Aug 202310.4910.7110.3910.5510.405,703,600
09 Aug 202310.4510.7710.3710.4010.266,602,300
08 Aug 202310.3410.5210.2210.4910.344,323,500
07 Aug 202310.7510.8610.4810.5310.384,570,800
04 Aug 202310.5710.7810.3110.6410.495,979,200
03 Aug 202310.4910.8510.4510.5610.417,552,600
02 Aug 202310.3710.5510.0710.3510.217,023,500
01 Aug 202310.9010.9010.2910.6210.478,343,300
31 Jul 202310.3910.5410.2310.3010.166,047,700
28 Jul 202310.1810.4310.1310.3510.216,431,600
27 Jul 202310.0010.5810.0010.129.9812,937,400
26 Jul 20239.7810.049.709.929.7810,164,800
25 Jul 20239.409.429.199.219.086,281,700
24 Jul 20239.239.719.219.429.297,619,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...