Gap (NY: GPS )

17.14 USD +0.43 (+2.57%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 17.19 17.19 16.43 16.71 7,157,005 -0.49(-2.85%)
Sep 28, 2020 16.70 17.45 16.64 17.20 9,311,542 +0.91(+5.59%)
Sep 25, 2020 16.26 16.45 15.96 16.29 6,060,800 -0.21(-1.27%)
Sep 24, 2020 16.33 16.73 15.76 16.50 7,012,512 -0.05(-0.30%)
Sep 23, 2020 16.92 17.37 16.53 16.55 6,560,688 -0.16(-0.96%)
Sep 22, 2020 16.58 16.81 16.45 16.71 7,354,169 +0.31(+1.89%)
Sep 21, 2020 16.30 16.73 15.99 16.40 8,018,098 -0.39(-2.32%)
Sep 18, 2020 16.86 17.13 16.48 16.79 15,657,300 -0.11(-0.65%)
Sep 17, 2020 17.00 17.18 16.68 16.90 5,006,383 -0.34(-1.97%)
Sep 16, 2020 17.08 17.53 16.86 17.24 6,710,578 +0.37(+2.19%)
Sep 15, 2020 17.49 17.49 16.86 16.87 6,288,276 -0.44(-2.54%)
Sep 14, 2020 16.97 17.35 16.87 17.31 6,378,773 +0.67(+4.03%)
Sep 11, 2020 17.13 17.13 16.55 16.64 7,797,200 -0.35(-2.06%)
Sep 10, 2020 17.63 18.00 16.92 16.99 11,136,126 -0.48(-2.75%)
Sep 09, 2020 17.30 17.60 17.10 17.47 5,653,772 +0.17(+0.98%)
Sep 08, 2020 17.24 17.70 17.10 17.30 8,507,446 -0.22(-1.26%)
Sep 04, 2020 17.99 18.05 17.18 17.52 8,015,900 -0.16(-0.90%)
Sep 03, 2020 18.05 18.16 17.50 17.68 8,403,465 -0.71(-3.86%)
Sep 02, 2020 17.87 18.46 17.87 18.39 9,307,555 +0.62(+3.49%)
Sep 01, 2020 17.23 17.93 16.98 17.77 8,720,423 +0.38(+2.19%)
Aug 31, 2020 17.42 17.85 17.30 17.39 8,253,041 -0.15(-0.86%)
Aug 28, 2020 17.38 17.95 16.87 17.54 20,169,500 +0.16(+0.92%)
Aug 27, 2020 17.12 17.88 17.11 17.38 20,615,933 +0.35(+2.06%)
Aug 26, 2020 17.26 17.53 16.95 17.03 11,744,389 -0.08(-0.47%)
Aug 25, 2020 16.20 17.20 16.07 17.11 29,684,278 +1.61(+10.39%)
Aug 24, 2020 14.49 15.53 14.49 15.50 12,056,336 +1.07(+7.42%)
Aug 21, 2020 14.64 14.87 14.38 14.43 5,941,600 -0.15(-1.03%)
Aug 20, 2020 14.81 15.13 14.55 14.58 7,081,794 -0.30(-2.02%)
Aug 19, 2020 14.78 15.19 14.58 14.88 7,474,863 -0.08(-0.53%)
Aug 18, 2020 14.80 15.17 14.25 14.96 12,229,787 -0.43(-2.79%)
Aug 17, 2020 15.24 15.78 15.19 15.39 12,120,318 +0.31(+2.06%)
Aug 14, 2020 14.74 15.32 14.57 15.08 8,086,200 +0.25(+1.69%)
Aug 13, 2020 14.97 15.04 14.59 14.83 9,061,520 -0.32(-2.11%)
Aug 12, 2020 15.24 15.50 14.72 15.15 6,770,322 +0.13(+0.87%)
Aug 11, 2020 14.94 15.63 14.91 15.02 16,282,916 +0.38(+2.60%)
Aug 10, 2020 14.31 14.90 14.23 14.64 10,895,900 +0.56(+3.98%)
Aug 07, 2020 13.65 14.11 13.47 14.08 6,299,700 +0.41(+3.00%)
Aug 06, 2020 13.74 13.95 13.51 13.67 6,218,622 -0.21(-1.51%)
Aug 05, 2020 13.75 14.28 13.58 13.88 12,529,241 +0.43(+3.20%)
Aug 04, 2020 13.05 13.51 13.05 13.45 7,460,368 +0.34(+2.59%)
Aug 03, 2020 13.22 13.26 12.95 13.11 6,774,980 -0.26(-1.94%)
Jul 31, 2020 13.63 13.87 13.18 13.37 7,345,800 -0.26(-1.91%)
Jul 30, 2020 13.87 14.04 13.32 13.63 9,191,223 -0.52(-3.67%)
Jul 29, 2020 13.27 14.54 13.20 14.15 17,571,783 +1.09(+8.35%)
Jul 28, 2020 12.84 13.25 12.83 13.06 10,050,343 +0.19(+1.48%)
Jul 27, 2020 12.62 12.90 12.36 12.87 10,243,184 +0.25(+1.98%)
Jul 24, 2020 12.95 13.09 12.52 12.62 8,328,000 -0.42(-3.22%)
Jul 23, 2020 12.63 13.33 12.61 13.04 12,104,534 +0.21(+1.64%)
Jul 22, 2020 12.52 12.85 12.49 12.83 8,157,451 +0.06(+0.47%)
Jul 21, 2020 12.50 12.95 12.46 12.77 11,481,250 +0.36(+2.90%)
Jul 20, 2020 12.64 12.64 11.92 12.41 12,259,567 -0.48(-3.72%)
Jul 17, 2020 13.06 13.26 12.84 12.89 9,778,300 -0.18(-1.38%)
Jul 16, 2020 12.27 13.14 12.11 13.07 15,550,205 +0.50(+3.98%)
Jul 15, 2020 11.91 12.62 11.89 12.57 16,918,472 +1.42(+12.74%)
Jul 14, 2020 11.00 11.43 10.81 11.15 11,824,765 -0.03(-0.27%)
Jul 13, 2020 11.66 11.85 11.06 11.18 14,044,718 -0.47(-4.03%)
Jul 10, 2020 11.74 11.93 11.51 11.65 8,517,500 -0.12(-1.02%)
Jul 09, 2020 12.30 12.30 11.63 11.77 13,064,866 -0.55(-4.46%)
Jul 08, 2020 11.83 12.45 11.55 12.32 14,159,025 +0.35(+2.92%)
Jul 07, 2020 12.29 12.34 11.82 11.97 16,662,936 -0.54(-4.32%)
Jul 06, 2020 12.62 12.79 12.28 12.51 14,258,423 +0.23(+1.87%)
Jul 02, 2020 12.85 12.99 12.03 12.28 15,004,000 -0.19(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.