NYSE - Delayed Quote USD

The Gap, Inc. (GPS)

20.76 -0.27 (-1.28%)
At close: 4:00 PM EDT
20.62 -0.14 (-0.67%)
After hours: 7:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 20.95 21.05 20.56 20.76 20.76 5,390,541
Apr 18, 2024 21.28 21.70 20.91 21.03 21.03 5,648,300
Apr 17, 2024 21.22 21.44 20.68 21.20 21.20 6,729,200
Apr 16, 2024 21.59 21.62 20.34 20.98 20.98 11,709,300
Apr 15, 2024 22.84 22.88 21.76 21.88 21.88 7,613,100
Apr 12, 2024 23.13 23.39 22.37 22.50 22.50 7,021,000
Apr 11, 2024 22.83 23.73 22.67 23.39 23.39 7,511,800
Apr 10, 2024 22.83 23.32 22.65 23.13 23.13 8,080,500
Apr 9, 2024 0.15 Dividend
Apr 9, 2024 23.58 23.78 23.07 23.14 23.14 7,383,000
Apr 8, 2024 24.31 24.47 23.47 23.48 23.33 6,736,900
Apr 5, 2024 24.66 24.94 24.15 24.25 24.10 6,915,000
Apr 4, 2024 26.11 26.20 24.66 24.69 24.53 7,896,000
Apr 3, 2024 26.47 26.59 25.86 25.88 25.71 8,815,200
Apr 2, 2024 26.71 26.76 26.04 26.61 26.44 7,434,400
Apr 1, 2024 27.45 27.86 27.23 27.25 27.08 6,340,800
Mar 28, 2024 27.26 27.77 27.22 27.55 27.37 5,557,200
Mar 27, 2024 27.81 27.81 27.12 27.29 27.12 7,485,200
Mar 26, 2024 28.26 28.34 27.63 27.72 27.54 8,087,300
Mar 25, 2024 28.15 28.37 27.58 27.91 27.73 9,695,600
Mar 22, 2024 28.38 28.55 27.76 28.08 27.90 8,843,400
Mar 21, 2024 27.16 28.59 26.98 28.48 28.30 12,952,400
Mar 20, 2024 25.32 27.01 25.23 26.99 26.82 11,091,800
Mar 19, 2024 24.40 25.43 24.10 25.40 25.24 10,936,400
Mar 18, 2024 23.70 24.80 23.60 24.69 24.53 13,198,500
Mar 15, 2024 22.90 23.88 22.90 23.59 23.44 15,416,900
Mar 14, 2024 22.92 23.01 22.27 23.00 22.85 9,549,200
Mar 13, 2024 22.91 23.30 22.62 22.92 22.77 10,890,800
Mar 12, 2024 21.79 23.11 21.62 22.71 22.56 14,223,100
Mar 11, 2024 20.77 21.95 20.47 21.64 21.50 15,944,600
Mar 8, 2024 21.01 21.01 19.48 20.92 20.79 30,941,600
Mar 7, 2024 19.39 19.85 19.02 19.33 19.21 21,237,500
Mar 6, 2024 20.24 20.34 18.99 19.06 18.94 9,418,800
Mar 5, 2024 19.03 20.17 18.95 20.00 19.87 9,857,300
Mar 4, 2024 19.17 19.49 19.06 19.22 19.10 7,292,800
Mar 1, 2024 19.00 19.41 18.78 19.06 18.94 5,182,500
Feb 29, 2024 19.45 19.47 18.72 18.94 18.82 5,934,200
Feb 28, 2024 19.46 19.46 19.11 19.24 19.12 4,088,100
Feb 27, 2024 19.55 19.78 19.31 19.70 19.57 5,248,700
Feb 26, 2024 20.09 20.15 19.16 19.36 19.24 5,791,500
Feb 23, 2024 19.14 19.59 18.84 19.45 19.33 4,038,100
Feb 22, 2024 19.36 19.54 19.07 19.09 18.97 4,213,100
Feb 21, 2024 18.85 19.19 18.77 19.14 19.02 5,385,100
Feb 20, 2024 19.47 19.50 18.98 19.04 18.92 6,460,000
Feb 16, 2024 19.80 20.20 19.53 19.76 19.63 3,890,800
Feb 15, 2024 20.28 20.43 19.88 20.04 19.91 3,842,800
Feb 14, 2024 20.05 20.28 19.68 20.12 19.99 3,896,500
Feb 13, 2024 19.75 20.01 19.36 19.77 19.64 5,475,200
Feb 12, 2024 20.25 21.27 20.13 20.56 20.43 7,525,600
Feb 9, 2024 19.99 20.27 19.72 20.06 19.93 6,291,200
Feb 8, 2024 19.95 20.46 19.84 20.04 19.91 7,184,500
Feb 7, 2024 19.79 19.93 19.46 19.87 19.74 3,570,600
Feb 6, 2024 19.87 20.06 19.60 19.78 19.65 4,209,400
Feb 5, 2024 19.46 20.07 19.28 19.97 19.84 6,270,800
Feb 2, 2024 19.15 19.89 19.03 19.81 19.68 5,242,800
Feb 1, 2024 18.84 19.46 18.76 19.34 19.22 4,721,400
Jan 31, 2024 19.25 19.30 18.61 18.69 18.57 5,289,200
Jan 30, 2024 19.38 19.52 19.19 19.35 19.23 3,973,700
Jan 29, 2024 19.68 19.70 19.18 19.41 19.29 3,863,700
Jan 26, 2024 19.57 19.91 19.31 19.74 19.61 4,009,800
Jan 25, 2024 19.18 19.73 19.12 19.51 19.39 5,957,500
Jan 24, 2024 19.23 19.33 18.90 18.97 18.85 3,520,400
Jan 23, 2024 19.17 19.35 18.80 18.97 18.85 5,416,400
Jan 22, 2024 18.96 19.31 18.73 18.97 18.85 4,812,200
Jan 19, 2024 18.51 19.12 18.39 18.94 18.82 7,339,300
Jan 18, 2024 19.63 19.73 18.34 18.53 18.41 13,336,300
Jan 17, 2024 19.59 19.80 19.41 19.41 19.29 6,429,700
Jan 16, 2024 20.00 20.03 19.63 19.83 19.70 5,894,700
Jan 12, 2024 21.14 21.15 20.23 20.24 20.11 5,277,200
Jan 11, 2024 21.14 21.30 20.64 20.96 20.83 4,041,700
Jan 10, 2024 21.22 21.62 21.16 21.29 21.15 4,804,800
Jan 9, 2024 21.60 21.91 21.30 21.31 21.17 5,140,400
Jan 8, 2024 20.82 21.86 20.82 21.66 21.52 6,948,200
Jan 5, 2024 19.96 21.09 19.95 20.79 20.66 7,568,200
Jan 4, 2024 20.34 20.41 19.97 20.12 19.99 5,918,400
Jan 3, 2024 20.51 20.57 19.98 20.25 20.12 8,257,300
Jan 2, 2024 0.15 Dividend
Jan 2, 2024 20.58 20.89 19.92 20.89 20.76 6,915,700
Dec 29, 2023 21.00 21.22 20.84 20.91 20.63 5,393,400
Dec 28, 2023 21.19 21.23 20.95 21.10 20.81 3,495,600
Dec 27, 2023 21.50 21.54 21.16 21.28 20.99 4,063,300
Dec 26, 2023 21.85 22.05 21.36 21.44 21.15 6,248,400
Dec 22, 2023 21.03 21.47 20.99 21.17 20.88 3,845,600
Dec 21, 2023 21.03 21.35 20.95 21.25 20.96 4,702,200
Dec 20, 2023 21.45 21.53 20.68 20.68 20.40 7,310,400
Dec 19, 2023 21.10 21.77 21.00 21.60 21.31 8,202,800
Dec 18, 2023 21.45 21.56 20.83 20.97 20.69 7,526,100
Dec 15, 2023 21.30 21.74 20.95 21.31 21.02 13,027,800
Dec 14, 2023 21.56 21.73 20.94 21.30 21.01 12,213,200
Dec 13, 2023 21.37 21.53 20.58 21.23 20.94 13,710,300
Dec 12, 2023 21.53 21.89 21.28 21.30 21.01 6,660,900
Dec 11, 2023 21.77 22.08 21.65 21.93 21.63 7,907,400
Dec 8, 2023 21.31 21.81 21.25 21.68 21.39 6,969,000
Dec 7, 2023 20.97 21.52 20.91 21.37 21.08 7,129,400
Dec 6, 2023 20.83 21.34 20.78 20.94 20.66 5,814,500
Dec 5, 2023 20.66 20.93 20.40 20.78 20.50 6,368,800
Dec 4, 2023 21.01 21.13 20.76 20.84 20.56 9,172,700
Dec 1, 2023 20.01 21.06 19.90 21.02 20.74 8,811,400
Nov 30, 2023 20.22 20.30 19.76 20.07 19.80 11,496,400
Nov 29, 2023 19.80 20.29 19.62 20.16 19.89 10,796,600
Nov 28, 2023 19.26 19.65 19.03 19.55 19.29 10,167,600
Nov 27, 2023 18.90 19.55 18.73 19.44 19.18 10,047,900
Nov 24, 2023 18.76 18.92 18.63 18.86 18.61 3,921,600
Nov 22, 2023 18.70 19.03 18.55 18.80 18.55 10,210,900
Nov 21, 2023 18.15 18.96 17.84 18.90 18.64 19,161,800
Nov 20, 2023 17.94 18.68 17.51 18.43 18.18 30,996,500
Nov 17, 2023 16.39 18.14 16.06 17.85 17.61 69,028,700
Nov 16, 2023 13.85 13.93 13.43 13.67 13.49 14,090,300
Nov 15, 2023 13.89 14.15 13.79 14.07 13.88 9,265,500
Nov 14, 2023 13.63 13.94 13.63 13.77 13.58 6,962,500
Nov 13, 2023 13.49 13.49 13.12 13.18 13.00 5,252,600
Nov 10, 2023 13.54 13.55 13.09 13.48 13.30 6,776,700
Nov 9, 2023 13.57 13.78 13.44 13.48 13.30 5,809,100
Nov 8, 2023 13.47 13.67 13.30 13.52 13.34 6,083,100
Nov 7, 2023 14.04 14.18 13.57 13.61 13.43 7,786,800
Nov 6, 2023 14.00 14.09 13.75 13.83 13.64 5,896,800
Nov 3, 2023 13.65 14.05 13.65 14.04 13.85 6,766,400
Nov 2, 2023 13.11 13.66 13.11 13.53 13.35 7,521,200
Nov 1, 2023 12.73 12.94 12.51 12.93 12.76 6,539,500
Oct 31, 2023 12.73 13.08 12.68 12.80 12.63 5,932,500
Oct 30, 2023 13.03 13.15 12.46 12.65 12.48 9,297,200
Oct 27, 2023 13.14 13.36 12.59 12.77 12.60 10,398,600
Oct 26, 2023 13.04 13.25 12.88 13.07 12.89 10,980,900
Oct 25, 2023 12.87 13.33 12.84 13.06 12.88 14,105,700
Oct 24, 2023 11.96 12.51 11.95 12.41 12.24 8,212,600
Oct 23, 2023 11.75 12.02 11.53 11.84 11.68 5,492,500
Oct 20, 2023 11.96 12.07 11.68 11.84 11.68 5,386,300
Oct 19, 2023 12.13 12.28 11.90 11.98 11.82 6,967,200
Oct 18, 2023 12.39 12.39 12.10 12.16 12.00 7,952,500
Oct 17, 2023 12.00 12.70 11.90 12.46 12.29 9,775,900
Oct 16, 2023 11.50 12.09 11.42 12.05 11.89 7,156,000
Oct 13, 2023 11.34 11.48 11.23 11.39 11.24 7,657,100
Oct 12, 2023 11.48 11.59 11.20 11.29 11.14 7,096,500
Oct 11, 2023 11.07 11.54 11.01 11.53 11.37 9,133,300
Oct 10, 2023 10.47 11.14 10.46 10.94 10.79 8,248,400
Oct 9, 2023 10.05 10.50 10.05 10.41 10.27 5,685,500
Oct 6, 2023 10.01 10.39 9.71 10.25 10.11 6,866,900
Oct 5, 2023 10.29 10.40 9.95 10.00 9.86 7,559,900
Oct 4, 2023 10.29 10.56 10.27 10.40 10.26 5,355,600
Oct 3, 2023 0.15 Dividend
Oct 3, 2023 10.49 10.62 10.14 10.24 10.10 6,162,500
Oct 2, 2023 10.66 10.80 10.52 10.77 10.48 6,280,400
Sep 29, 2023 10.73 10.90 10.61 10.63 10.34 5,183,300
Sep 28, 2023 10.35 10.67 10.25 10.58 10.29 5,002,300
Sep 27, 2023 10.27 10.49 10.18 10.29 10.01 4,950,500
Sep 26, 2023 10.11 10.51 10.08 10.20 9.92 5,643,800
Sep 25, 2023 9.89 10.36 9.83 10.25 9.97 8,664,100
Sep 22, 2023 10.32 10.37 9.87 9.94 9.67 7,483,800
Sep 21, 2023 9.87 10.40 9.82 10.23 9.95 9,680,200
Sep 20, 2023 10.01 10.07 9.81 9.82 9.55 6,817,800
Sep 19, 2023 10.18 10.29 9.82 9.96 9.69 8,090,300
Sep 18, 2023 11.00 11.08 10.11 10.13 9.85 10,164,700
Sep 15, 2023 10.99 11.46 10.93 11.20 10.89 24,386,200
Sep 14, 2023 11.00 11.09 10.91 10.99 10.69 5,312,800
Sep 13, 2023 11.21 11.23 10.75 10.89 10.59 6,701,100
Sep 12, 2023 10.95 11.29 10.92 11.20 10.89 4,677,500
Sep 11, 2023 11.29 11.44 10.94 10.98 10.68 6,397,000
Sep 8, 2023 11.51 11.53 11.24 11.27 10.96 3,938,100
Sep 7, 2023 11.30 11.61 11.22 11.52 11.21 9,134,500
Sep 6, 2023 11.30 11.45 11.13 11.31 11.00 7,080,400
Sep 5, 2023 11.50 11.57 11.33 11.43 11.12 6,667,700
Sep 1, 2023 11.62 11.75 11.54 11.66 11.34 5,491,300
Aug 31, 2023 11.40 11.69 11.29 11.58 11.26 8,703,000
Aug 30, 2023 11.11 11.38 10.98 11.33 11.02 7,950,800
Aug 29, 2023 10.60 11.16 10.47 11.10 10.80 10,343,400
Aug 28, 2023 10.30 10.46 10.09 10.41 10.13 8,366,800
Aug 25, 2023 9.63 10.31 9.57 10.22 9.94 18,328,400
Aug 24, 2023 9.63 9.94 9.47 9.53 9.27 13,590,700
Aug 23, 2023 9.50 9.66 9.38 9.65 9.39 11,439,500
Aug 22, 2023 10.03 10.10 9.52 9.57 9.31 10,433,000
Aug 21, 2023 10.43 10.56 10.22 10.26 9.98 6,121,200
Aug 18, 2023 10.14 10.47 10.08 10.36 10.08 7,625,100
Aug 17, 2023 10.28 10.40 10.14 10.14 9.86 5,199,200
Aug 16, 2023 10.50 10.61 10.21 10.21 9.93 4,908,300
Aug 15, 2023 10.33 10.60 10.14 10.52 10.23 5,729,100
Aug 14, 2023 10.41 10.58 10.24 10.52 10.23 7,714,100
Aug 11, 2023 10.48 10.74 10.35 10.66 10.37 6,036,100
Aug 10, 2023 10.49 10.71 10.39 10.55 10.26 5,703,600
Aug 9, 2023 10.45 10.77 10.37 10.40 10.12 6,602,300
Aug 8, 2023 10.34 10.52 10.22 10.49 10.20 4,323,500
Aug 7, 2023 10.75 10.86 10.48 10.53 10.24 4,570,800
Aug 4, 2023 10.57 10.78 10.31 10.64 10.35 5,979,200
Aug 3, 2023 10.49 10.85 10.45 10.56 10.27 7,552,600
Aug 2, 2023 10.37 10.55 10.07 10.35 10.07 7,023,500
Aug 1, 2023 10.90 10.90 10.29 10.62 10.33 8,343,300
Jul 31, 2023 10.39 10.54 10.23 10.30 10.02 6,047,700
Jul 28, 2023 10.18 10.43 10.13 10.35 10.07 6,431,600
Jul 27, 2023 10.00 10.58 10.00 10.12 9.84 12,937,400
Jul 26, 2023 9.78 10.04 9.70 9.92 9.65 10,164,800
Jul 25, 2023 9.40 9.42 9.19 9.21 8.96 6,281,700
Jul 24, 2023 9.23 9.71 9.21 9.42 9.16 7,619,900
Jul 21, 2023 9.24 9.27 9.02 9.13 8.88 6,814,300
Jul 20, 2023 9.38 9.44 9.15 9.16 8.91 5,372,300
Jul 19, 2023 9.25 9.39 9.21 9.37 9.11 6,105,000
Jul 18, 2023 9.27 9.54 9.15 9.25 9.00 5,729,700
Jul 17, 2023 9.20 9.30 9.02 9.25 9.00 5,659,700
Jul 14, 2023 9.45 9.47 9.07 9.24 8.99 5,509,800
Jul 13, 2023 9.53 9.62 9.39 9.48 9.22 4,861,900
Jul 12, 2023 9.78 9.84 9.44 9.50 9.24 6,213,900
Jul 11, 2023 9.17 9.65 9.15 9.58 9.32 8,680,900
Jul 10, 2023 8.92 9.13 8.90 9.07 8.82 9,635,900
Jul 7, 2023 9.03 9.12 8.86 8.91 8.67 8,972,600
Jul 6, 2023 8.64 9.03 8.58 8.97 8.73 10,431,400
Jul 5, 2023 8.85 8.91 8.63 8.79 8.55 8,057,200
Jul 3, 2023 0.15 Dividend
Jul 3, 2023 8.86 9.14 8.79 8.89 8.65 5,545,100
Jun 30, 2023 8.90 8.95 8.66 8.93 8.54 7,460,400
Jun 29, 2023 8.62 9.06 8.59 8.82 8.44 8,931,100
Jun 28, 2023 8.90 8.91 8.51 8.54 8.17 7,907,500
Jun 27, 2023 8.78 9.05 8.72 8.92 8.53 6,115,100
Jun 26, 2023 8.73 8.96 8.73 8.82 8.44 8,348,800
Jun 23, 2023 8.67 8.88 8.61 8.69 8.31 7,490,300
Jun 22, 2023 9.13 9.13 8.76 8.76 8.38 6,169,800
Jun 21, 2023 8.92 9.32 8.80 9.16 8.76 9,254,300
Jun 20, 2023 9.49 9.50 8.89 8.95 8.56 12,655,400
Jun 16, 2023 9.70 9.74 9.45 9.58 9.16 8,725,000
Jun 15, 2023 9.50 9.74 9.46 9.71 9.29 6,829,700
Jun 14, 2023 9.79 9.81 9.29 9.56 9.14 9,528,600
Jun 13, 2023 9.82 9.84 9.60 9.75 9.32 8,103,100
Jun 12, 2023 9.56 9.80 9.28 9.74 9.32 7,010,800
Jun 9, 2023 9.42 9.70 9.41 9.61 9.19 9,540,000
Jun 8, 2023 9.31 9.48 9.07 9.47 9.06 8,020,300
Jun 7, 2023 9.14 9.39 8.96 9.36 8.95 10,181,500
Jun 6, 2023 8.54 9.22 8.49 9.07 8.67 9,679,800
Jun 5, 2023 8.61 8.63 8.35 8.57 8.20 9,182,400
Jun 2, 2023 8.35 8.72 8.20 8.70 8.32 12,583,000
Jun 1, 2023 7.89 8.10 7.79 8.08 7.73 10,512,000
May 31, 2023 8.39 8.40 7.90 8.02 7.67 14,306,700
May 30, 2023 8.52 8.52 8.12 8.41 8.04 12,612,800
May 26, 2023 8.15 8.55 8.03 8.34 7.98 31,288,600
May 25, 2023 7.59 7.66 7.22 7.42 7.10 20,131,800
May 24, 2023 7.94 8.06 7.50 7.61 7.28 13,164,700
May 23, 2023 7.98 8.01 7.58 7.60 7.27 9,876,700
May 22, 2023 7.85 8.04 7.78 7.95 7.60 7,917,500
May 19, 2023 7.97 8.02 7.70 7.78 7.44 8,946,600
May 18, 2023 7.84 8.14 7.79 8.11 7.76 7,219,700
May 17, 2023 7.48 7.82 7.48 7.78 7.44 9,471,800
May 16, 2023 7.85 7.85 7.48 7.48 7.15 8,875,500
May 15, 2023 7.90 8.02 7.82 7.93 7.58 10,252,800
May 12, 2023 8.24 8.27 7.84 7.90 7.56 9,311,700
May 11, 2023 8.31 8.44 8.16 8.23 7.87 7,111,000
May 10, 2023 8.62 8.69 8.16 8.35 7.99 6,671,700
May 9, 2023 8.22 8.61 8.15 8.47 8.10 8,213,300
May 8, 2023 8.76 8.87 8.38 8.45 8.08 9,082,100
May 5, 2023 8.45 8.78 8.43 8.67 8.29 9,891,100
May 4, 2023 8.66 8.71 8.22 8.28 7.92 7,820,500
May 3, 2023 8.84 8.98 8.68 8.71 8.33 7,263,300
May 2, 2023 9.03 9.10 8.65 8.91 8.52 8,749,800
May 1, 2023 9.66 9.73 9.08 9.13 8.73 9,224,300
Apr 28, 2023 9.32 9.70 9.32 9.60 9.18 5,333,400
Apr 27, 2023 9.36 9.59 9.35 9.39 8.98 6,923,400
Apr 26, 2023 9.33 9.58 9.27 9.34 8.93 6,314,200
Apr 25, 2023 9.91 9.92 9.34 9.43 9.02 7,531,700
Apr 24, 2023 9.58 10.09 9.44 10.07 9.63 8,360,100
Apr 21, 2023 9.42 9.65 9.31 9.63 9.21 6,528,200
Apr 20, 2023 9.51 9.73 9.26 9.34 8.93 5,738,700

Related Tickers

AEO American Eagle Outfitters, Inc.
22.38
+0.18%
 
ANF Abercrombie & Fitch Co.
110.36
+0.95%
 
FL Foot Locker, Inc.
21.71
+0.46%
 
GES Guess?, Inc.
25.69
+0.51%
 
URBN Urban Outfitters, Inc.
36.98
-0.11%
 
BURL Burlington Stores, Inc.
178.57
-0.40%
 
PLCE The Children's Place, Inc.
8.25
-1.55%
 
VSCO Victoria's Secret & Co.
17.29
+0.41%
 
ROST Ross Stores, Inc.
133.34
+1.17%
 
TJX The TJX Companies, Inc.
93.36
+0.76%