Singapore markets close in 6 hours

The Gap, Inc. (GPS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.12+0.47 (+4.41%)
At close: 04:05PM EDT
9.67 -1.45 (-13.04%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 202210.8411.5310.8411.1211.1226,763,000
25 May 20229.4110.709.3710.6510.6515,423,400
24 May 20229.8510.049.249.479.4716,299,400
23 May 202210.4510.6510.0510.3310.3312,472,600
20 May 202211.1811.2910.5210.9310.939,928,500
19 May 202211.3111.5111.0711.1911.199,349,100
18 May 202212.1512.1911.4411.5511.558,871,200
17 May 202212.5912.9212.3112.8112.816,165,100
16 May 202212.0312.5411.8112.5212.526,433,500
13 May 202212.1712.5512.0312.1512.156,928,800
12 May 202211.3812.2611.2911.9911.996,935,900
11 May 202212.0912.2011.4011.4011.406,409,000
10 May 202212.5712.7311.6811.9411.947,081,900
09 May 202212.4312.9812.3912.5112.5111,325,800
06 May 202212.8512.9412.1212.6912.697,791,000
05 May 202213.2413.3112.7112.8612.866,083,300
04 May 202213.0013.5312.8113.5213.526,802,200
03 May 202213.0013.3312.9313.0713.077,474,600
02 May 202212.4613.0212.2913.0013.007,359,900
29 Apr 202212.7912.9812.3912.4212.425,844,100
28 Apr 202212.6912.9912.4012.8612.868,726,500
27 Apr 202212.5612.8312.4112.5112.5110,634,000
26 Apr 202212.3012.5712.0112.5112.5110,201,500
25 Apr 202212.0012.4411.7012.4412.4418,223,600
22 Apr 202211.5511.8811.0711.7211.7239,124,400
21 Apr 202214.7414.8314.1714.2914.296,209,800
20 Apr 202214.7214.7414.3414.3714.374,541,500
19 Apr 202214.3914.8714.3314.5514.556,058,200
18 Apr 202214.4714.9014.1614.2814.288,325,600
14 Apr 202214.3414.5314.1014.1114.115,514,900
13 Apr 202213.2815.3613.2714.4614.4634,007,400
12 Apr 202213.7714.1513.3413.3613.367,163,700
11 Apr 202213.2414.1713.2413.5713.577,196,200
08 Apr 202213.1713.4512.9713.3113.316,529,100
07 Apr 202213.1513.2912.7813.2013.206,925,800
06 Apr 202213.5213.5912.9413.2613.269,409,000
05 Apr 202214.0814.2713.6813.7013.708,040,600
05 Apr 20220.15 Dividend
04 Apr 202213.5314.2913.5114.2114.068,936,700
01 Apr 202213.9114.1813.4413.5213.3811,214,800
31 Mar 202214.3914.5314.0114.0813.938,017,000
30 Mar 202214.9615.0514.5914.6514.505,700,600
29 Mar 202214.9215.1714.7015.1114.957,464,800
28 Mar 202214.1514.7213.8414.7114.556,761,800
25 Mar 202214.0914.3613.8814.2114.067,533,800
24 Mar 202214.1114.2613.9714.0513.905,049,200
23 Mar 202214.6614.7613.9914.0713.929,038,100
22 Mar 202214.8015.1214.6514.7914.636,761,900
21 Mar 202215.4615.4914.6614.7014.547,440,500
18 Mar 202215.2915.4815.0515.4715.318,351,900
17 Mar 202215.4215.4215.0315.3915.236,950,000
16 Mar 202214.7415.5314.6815.5215.369,313,100
15 Mar 202213.8514.6013.8514.5914.447,697,300
14 Mar 202214.2214.5013.8313.9313.787,388,500
11 Mar 202214.4114.4313.9714.1113.968,621,700
10 Mar 202214.1514.3413.8214.2814.1310,255,400
09 Mar 202214.5814.9414.2214.3814.2311,858,000
08 Mar 202214.2915.1114.2214.4614.3113,817,300
07 Mar 202214.2515.1114.0114.1013.9520,082,100
04 Mar 202215.5416.1413.7414.2514.1038,502,600
03 Mar 202214.4814.5713.9514.2514.1022,366,100
02 Mar 202213.8514.6313.7814.5714.428,535,400
01 Mar 202214.4114.5513.7113.8213.678,986,900
28 Feb 202214.5314.6814.3114.5514.407,784,100
25 Feb 202214.2414.7914.1414.7514.597,003,400
24 Feb 202213.1214.4013.1214.3414.198,961,000
23 Feb 202214.1314.2713.5113.5713.4310,871,500
22 Feb 202214.5414.8514.0514.1013.958,076,500
18 Feb 202214.4714.8214.3514.5414.396,436,700
17 Feb 202215.1815.4914.4814.5314.388,366,600
16 Feb 202215.3816.1715.2615.3415.188,799,800
15 Feb 202215.0515.5614.8815.4915.3314,243,400
14 Feb 202216.0416.1815.3615.3715.2111,528,600
11 Feb 202217.2717.2715.8015.9415.7715,844,300
10 Feb 202217.1917.8817.1417.2717.097,120,600
09 Feb 202217.4817.5417.1917.3417.168,041,200
08 Feb 202217.0017.5816.8717.3817.206,194,500
07 Feb 202217.1417.5016.8216.9216.746,817,900
04 Feb 202217.1017.3016.5817.0116.837,819,000
03 Feb 202217.1117.9017.0217.1116.9312,809,700
02 Feb 202218.4618.4617.6117.6817.4961,993,900
01 Feb 202217.9418.4417.9018.2818.099,614,900
31 Jan 202217.6018.1217.5118.0717.887,490,600
28 Jan 202217.4917.7916.9517.7717.588,795,300
27 Jan 202217.8618.2117.3017.4717.2911,282,300
26 Jan 202217.8818.1117.2917.5617.379,469,200
25 Jan 202216.8317.8616.7817.7117.529,692,000
24 Jan 202215.5617.1315.4517.1216.9411,855,500
21 Jan 202215.8716.3215.6515.8615.697,971,200
20 Jan 202216.6616.8615.9916.0615.898,608,100
19 Jan 202217.1017.3516.6516.6516.478,335,600
18 Jan 202217.1017.2316.8517.0416.8611,260,200
14 Jan 202218.1118.4317.6918.2718.087,009,900
13 Jan 202217.9918.9817.9818.4318.249,033,400
12 Jan 202217.9218.1117.3817.7517.567,781,100
11 Jan 202217.4317.9917.3617.8817.698,312,300
10 Jan 202217.9517.9916.6917.3617.1810,160,300
07 Jan 202218.3018.4318.0818.1217.939,110,500
06 Jan 202218.7118.7117.7818.5618.366,563,000
05 Jan 202218.8019.0618.4018.4218.238,516,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...