Yahoo

Mail

Singapore markets close in 6 hours

Straits Times Index
3,221.06
+11.88(+0.37%)
Nikkei
26,772.84
+168.00(+0.63%)
Hang Seng
20,644.34
+528.14(+2.63%)
FTSE 100
7,564.92
+42.17(+0.56%)
BTC-USD
28,952.37
-864.82(-2.90%)
CMC Crypto 200
625.98
-35.17(-5.32%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2022	10.84	11.53	10.84	11.12	11.12	26,763,000
25 May 2022	9.41	10.70	9.37	10.65	10.65	15,423,400
24 May 2022	9.85	10.04	9.24	9.47	9.47	16,299,400
23 May 2022	10.45	10.65	10.05	10.33	10.33	12,472,600
20 May 2022	11.18	11.29	10.52	10.93	10.93	9,928,500
19 May 2022	11.31	11.51	11.07	11.19	11.19	9,349,100
18 May 2022	12.15	12.19	11.44	11.55	11.55	8,871,200
17 May 2022	12.59	12.92	12.31	12.81	12.81	6,165,100
16 May 2022	12.03	12.54	11.81	12.52	12.52	6,433,500
13 May 2022	12.17	12.55	12.03	12.15	12.15	6,928,800
12 May 2022	11.38	12.26	11.29	11.99	11.99	6,935,900
11 May 2022	12.09	12.20	11.40	11.40	11.40	6,409,000
10 May 2022	12.57	12.73	11.68	11.94	11.94	7,081,900
09 May 2022	12.43	12.98	12.39	12.51	12.51	11,325,800
06 May 2022	12.85	12.94	12.12	12.69	12.69	7,791,000
05 May 2022	13.24	13.31	12.71	12.86	12.86	6,083,300
04 May 2022	13.00	13.53	12.81	13.52	13.52	6,802,200
03 May 2022	13.00	13.33	12.93	13.07	13.07	7,474,600
02 May 2022	12.46	13.02	12.29	13.00	13.00	7,359,900
29 Apr 2022	12.79	12.98	12.39	12.42	12.42	5,844,100
28 Apr 2022	12.69	12.99	12.40	12.86	12.86	8,726,500
27 Apr 2022	12.56	12.83	12.41	12.51	12.51	10,634,000
26 Apr 2022	12.30	12.57	12.01	12.51	12.51	10,201,500
25 Apr 2022	12.00	12.44	11.70	12.44	12.44	18,223,600
22 Apr 2022	11.55	11.88	11.07	11.72	11.72	39,124,400
21 Apr 2022	14.74	14.83	14.17	14.29	14.29	6,209,800
20 Apr 2022	14.72	14.74	14.34	14.37	14.37	4,541,500
19 Apr 2022	14.39	14.87	14.33	14.55	14.55	6,058,200
18 Apr 2022	14.47	14.90	14.16	14.28	14.28	8,325,600
14 Apr 2022	14.34	14.53	14.10	14.11	14.11	5,514,900
13 Apr 2022	13.28	15.36	13.27	14.46	14.46	34,007,400
12 Apr 2022	13.77	14.15	13.34	13.36	13.36	7,163,700
11 Apr 2022	13.24	14.17	13.24	13.57	13.57	7,196,200
08 Apr 2022	13.17	13.45	12.97	13.31	13.31	6,529,100
07 Apr 2022	13.15	13.29	12.78	13.20	13.20	6,925,800
06 Apr 2022	13.52	13.59	12.94	13.26	13.26	9,409,000
05 Apr 2022	14.08	14.27	13.68	13.70	13.70	8,040,600
05 Apr 2022	0.15 Dividend
04 Apr 2022	13.53	14.29	13.51	14.21	14.06	8,936,700
01 Apr 2022	13.91	14.18	13.44	13.52	13.38	11,214,800
31 Mar 2022	14.39	14.53	14.01	14.08	13.93	8,017,000
30 Mar 2022	14.96	15.05	14.59	14.65	14.50	5,700,600
29 Mar 2022	14.92	15.17	14.70	15.11	14.95	7,464,800
28 Mar 2022	14.15	14.72	13.84	14.71	14.55	6,761,800
25 Mar 2022	14.09	14.36	13.88	14.21	14.06	7,533,800
24 Mar 2022	14.11	14.26	13.97	14.05	13.90	5,049,200
23 Mar 2022	14.66	14.76	13.99	14.07	13.92	9,038,100
22 Mar 2022	14.80	15.12	14.65	14.79	14.63	6,761,900
21 Mar 2022	15.46	15.49	14.66	14.70	14.54	7,440,500
18 Mar 2022	15.29	15.48	15.05	15.47	15.31	8,351,900
17 Mar 2022	15.42	15.42	15.03	15.39	15.23	6,950,000
16 Mar 2022	14.74	15.53	14.68	15.52	15.36	9,313,100
15 Mar 2022	13.85	14.60	13.85	14.59	14.44	7,697,300
14 Mar 2022	14.22	14.50	13.83	13.93	13.78	7,388,500
11 Mar 2022	14.41	14.43	13.97	14.11	13.96	8,621,700
10 Mar 2022	14.15	14.34	13.82	14.28	14.13	10,255,400
09 Mar 2022	14.58	14.94	14.22	14.38	14.23	11,858,000
08 Mar 2022	14.29	15.11	14.22	14.46	14.31	13,817,300
07 Mar 2022	14.25	15.11	14.01	14.10	13.95	20,082,100
04 Mar 2022	15.54	16.14	13.74	14.25	14.10	38,502,600
03 Mar 2022	14.48	14.57	13.95	14.25	14.10	22,366,100
02 Mar 2022	13.85	14.63	13.78	14.57	14.42	8,535,400
01 Mar 2022	14.41	14.55	13.71	13.82	13.67	8,986,900
28 Feb 2022	14.53	14.68	14.31	14.55	14.40	7,784,100
25 Feb 2022	14.24	14.79	14.14	14.75	14.59	7,003,400
24 Feb 2022	13.12	14.40	13.12	14.34	14.19	8,961,000
23 Feb 2022	14.13	14.27	13.51	13.57	13.43	10,871,500
22 Feb 2022	14.54	14.85	14.05	14.10	13.95	8,076,500
18 Feb 2022	14.47	14.82	14.35	14.54	14.39	6,436,700
17 Feb 2022	15.18	15.49	14.48	14.53	14.38	8,366,600
16 Feb 2022	15.38	16.17	15.26	15.34	15.18	8,799,800
15 Feb 2022	15.05	15.56	14.88	15.49	15.33	14,243,400
14 Feb 2022	16.04	16.18	15.36	15.37	15.21	11,528,600
11 Feb 2022	17.27	17.27	15.80	15.94	15.77	15,844,300
10 Feb 2022	17.19	17.88	17.14	17.27	17.09	7,120,600
09 Feb 2022	17.48	17.54	17.19	17.34	17.16	8,041,200
08 Feb 2022	17.00	17.58	16.87	17.38	17.20	6,194,500
07 Feb 2022	17.14	17.50	16.82	16.92	16.74	6,817,900
04 Feb 2022	17.10	17.30	16.58	17.01	16.83	7,819,000
03 Feb 2022	17.11	17.90	17.02	17.11	16.93	12,809,700
02 Feb 2022	18.46	18.46	17.61	17.68	17.49	61,993,900
01 Feb 2022	17.94	18.44	17.90	18.28	18.09	9,614,900
31 Jan 2022	17.60	18.12	17.51	18.07	17.88	7,490,600
28 Jan 2022	17.49	17.79	16.95	17.77	17.58	8,795,300
27 Jan 2022	17.86	18.21	17.30	17.47	17.29	11,282,300
26 Jan 2022	17.88	18.11	17.29	17.56	17.37	9,469,200
25 Jan 2022	16.83	17.86	16.78	17.71	17.52	9,692,000
24 Jan 2022	15.56	17.13	15.45	17.12	16.94	11,855,500
21 Jan 2022	15.87	16.32	15.65	15.86	15.69	7,971,200
20 Jan 2022	16.66	16.86	15.99	16.06	15.89	8,608,100
19 Jan 2022	17.10	17.35	16.65	16.65	16.47	8,335,600
18 Jan 2022	17.10	17.23	16.85	17.04	16.86	11,260,200
14 Jan 2022	18.11	18.43	17.69	18.27	18.08	7,009,900
13 Jan 2022	17.99	18.98	17.98	18.43	18.24	9,033,400
12 Jan 2022	17.92	18.11	17.38	17.75	17.56	7,781,100
11 Jan 2022	17.43	17.99	17.36	17.88	17.69	8,312,300
10 Jan 2022	17.95	17.99	16.69	17.36	17.18	10,160,300
07 Jan 2022	18.30	18.43	18.08	18.12	17.93	9,110,500
06 Jan 2022	18.71	18.71	17.78	18.56	18.36	6,563,000
05 Jan 2022	18.80	19.06	18.40	18.42	18.23	8,516,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,221.06+11.88(+0.37%)

Nikkei26,772.84+168.00(+0.63%)

Hang Seng20,644.34+528.14(+2.63%)

FTSE 1007,564.92+42.17(+0.56%)

BTC-USD28,952.37-864.82(-2.90%)

CMC Crypto 200625.98-35.17(-5.32%)

The Gap, Inc. (GPS)

Straits Times Index
3,221.06
+11.88(+0.37%)

Nikkei
26,772.84
+168.00(+0.63%)

Hang Seng
20,644.34
+528.14(+2.63%)

FTSE 100
7,564.92
+42.17(+0.56%)

BTC-USD
28,952.37
-864.82(-2.90%)

CMC Crypto 200
625.98
-35.17(-5.32%)