Singapore markets closed

The Gap, Inc. (GPS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.49+0.27 (+1.27%)
At close: 04:00PM EDT
21.49 0.00 (0.00%)
After hours: 04:40PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202421.5921.6321.1821.4921.495,883,272
20 May 202421.6021.6521.2121.2221.224,512,100
17 May 202421.8621.9521.5621.6021.603,786,300
16 May 202421.7821.9921.4721.7621.764,738,300
15 May 202421.7122.1521.5921.9421.945,508,700
14 May 202422.5122.7621.5121.5221.527,704,500
13 May 202422.9723.0822.0322.2622.266,206,900
10 May 202423.2723.7222.7522.7622.765,802,700
09 May 202422.2523.1022.2523.0923.094,950,500
08 May 202421.9822.4521.9822.4122.415,157,700
07 May 202423.0423.1422.0622.1122.117,446,800
06 May 202421.7622.3121.6122.2122.216,301,700
03 May 202420.9421.6620.9121.5921.595,546,300
02 May 202420.2120.8519.9520.7920.797,040,700
01 May 202420.3420.5219.8119.8319.838,462,700
30 Apr 202421.0921.4120.4420.5220.527,822,800
29 Apr 202421.1521.5220.9321.2521.259,583,200
26 Apr 202420.1921.3620.0621.3521.358,786,200
25 Apr 202420.0020.3319.6520.2220.225,921,000
24 Apr 202420.9721.1320.0320.1120.117,274,100
23 Apr 202420.9121.2320.6720.9120.915,767,400
22 Apr 202421.0921.2320.4720.7520.755,771,200
19 Apr 202420.9521.0620.5620.7620.765,390,800
18 Apr 202421.2821.7020.9121.0321.035,648,300
17 Apr 202421.2221.4420.6821.2021.206,729,200
16 Apr 202421.5921.6220.3420.9820.9811,709,300
15 Apr 202422.8422.8821.7621.8821.887,613,100
12 Apr 202423.1323.3922.3722.5022.507,021,000
11 Apr 202422.8323.7322.6723.3923.397,511,800
10 Apr 202422.8323.3222.6523.1323.138,080,500
09 Apr 202423.5823.7823.0723.1423.147,383,000
09 Apr 20240.15 Dividend
08 Apr 202424.3124.4723.4723.4823.336,736,900
05 Apr 202424.6624.9424.1524.2524.106,915,000
04 Apr 202426.1126.2024.6624.6924.537,896,000
03 Apr 202426.4726.5925.8625.8825.718,815,200
02 Apr 202426.7126.7626.0426.6126.447,434,400
01 Apr 202427.4527.8627.2327.2527.086,340,800
28 Mar 202427.2627.7727.2227.5527.375,557,200
27 Mar 202427.8127.8127.1227.2927.127,485,200
26 Mar 202428.2628.3427.6327.7227.548,087,300
25 Mar 202428.1528.3727.5827.9127.739,695,600
22 Mar 202428.3828.5527.7628.0827.908,843,400
21 Mar 202427.1628.5926.9828.4828.3012,952,400
20 Mar 202425.3227.0125.2326.9926.8211,091,800
19 Mar 202424.4025.4324.1025.4025.2410,936,400
18 Mar 202423.7024.8023.6024.6924.5313,198,500
15 Mar 202422.9023.8822.9023.5923.4415,416,900
14 Mar 202422.9223.0122.2723.0022.859,549,200
13 Mar 202422.9123.3022.6222.9222.7710,890,800
12 Mar 202421.7923.1121.6222.7122.5614,223,100
11 Mar 202420.7721.9520.4721.6421.5015,944,600
08 Mar 202421.0121.0119.4820.9220.7930,941,600
07 Mar 202419.3919.8519.0219.3319.2121,237,500
06 Mar 202420.2420.3418.9919.0618.949,418,800
05 Mar 202419.0320.1718.9520.0019.879,857,300
04 Mar 202419.1719.4919.0619.2219.107,292,800
01 Mar 202419.0019.4118.7819.0618.945,182,500
29 Feb 202419.4519.4718.7218.9418.825,934,200
28 Feb 202419.4619.4619.1119.2419.124,088,100
27 Feb 202419.5519.7819.3119.7019.575,248,700
26 Feb 202420.0920.1519.1619.3619.245,791,500
23 Feb 202419.1419.5918.8419.4519.334,038,100
22 Feb 202419.3619.5419.0719.0918.974,213,100
21 Feb 202418.8519.1918.7719.1419.025,385,100
20 Feb 202419.4719.5018.9819.0418.926,460,000
16 Feb 202419.8020.2019.5319.7619.633,890,800
15 Feb 202420.2820.4319.8820.0419.913,842,800
14 Feb 202420.0520.2819.6820.1219.993,896,500
13 Feb 202419.7520.0119.3619.7719.645,475,200
12 Feb 202420.2521.2720.1320.5620.437,525,600
09 Feb 202419.9920.2719.7220.0619.936,291,200
08 Feb 202419.9520.4619.8420.0419.917,184,500
07 Feb 202419.7919.9319.4619.8719.743,570,600
06 Feb 202419.8720.0619.6019.7819.654,209,400
05 Feb 202419.4620.0719.2819.9719.846,270,800
02 Feb 202419.1519.8919.0319.8119.685,242,800
01 Feb 202418.8419.4618.7619.3419.224,721,400
31 Jan 202419.2519.3018.6118.6918.575,289,200
30 Jan 202419.3819.5219.1919.3519.233,973,700
29 Jan 202419.6819.7019.1819.4119.293,863,700
26 Jan 202419.5719.9119.3119.7419.614,009,800
25 Jan 202419.1819.7319.1219.5119.395,957,500
24 Jan 202419.2319.3318.9018.9718.853,520,400
23 Jan 202419.1719.3518.8018.9718.855,416,400
22 Jan 202418.9619.3118.7318.9718.854,812,200
19 Jan 202418.5119.1218.3918.9418.827,339,300
18 Jan 202419.6319.7318.3418.5318.4113,336,300
17 Jan 202419.5919.8019.4119.4119.296,429,700
16 Jan 202420.0020.0319.6319.8319.705,894,700
12 Jan 202421.1421.1520.2320.2420.115,277,200
11 Jan 202421.1421.3020.6420.9620.834,041,700
10 Jan 202421.2221.6221.1621.2921.154,804,800
09 Jan 202421.6021.9121.3021.3121.175,140,400
08 Jan 202420.8221.8620.8221.6621.526,948,200
05 Jan 202419.9621.0919.9520.7920.667,568,200
04 Jan 202420.3420.4119.9720.1219.995,918,400
03 Jan 202420.5120.5719.9820.2520.128,257,300
02 Jan 202420.5820.8919.9220.8920.766,915,700
02 Jan 20240.15 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...