Gap Inc. (GPS)
NYSE: GPS
· Real-Time Price · USD
24.55
1.03 (4.38%)
At close: Aug 21, 2024, 10:00 PM
GPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2024 | 20.03 | 20.92 | 20.00 | 20.16 | 20.16 | 0.70% | 4,882,772 |
| Sep 17, 2024 | 21.20 | 21.24 | 19.96 | 20.02 | 20.02 | -1.91% | 5,417,047 |
| Sep 16, 2024 | 21.00 | 21.29 | 20.32 | 20.41 | 20.41 | -3.77% | 4,756,117 |
| Sep 13, 2024 | 20.85 | 21.43 | 20.84 | 21.21 | 21.21 | 3.26% | 5,577,063 |
| Sep 12, 2024 | 19.90 | 20.75 | 19.90 | 20.54 | 20.54 | 3.32% | 5,454,864 |
| Sep 11, 2024 | 19.63 | 19.97 | 19.37 | 19.88 | 19.88 | 2.37% | 6,764,739 |
| Sep 10, 2024 | 19.76 | 19.79 | 19.23 | 19.42 | 19.42 | -1.57% | 7,195,524 |
| Sep 9, 2024 | 20.02 | 20.35 | 19.69 | 19.73 | 19.73 | -1.40% | 7,741,684 |
| Sep 6, 2024 | 21.13 | 21.50 | 19.92 | 20.01 | 20.01 | -6.10% | 8,820,338 |
| Sep 5, 2024 | 22.20 | 22.45 | 21.26 | 21.31 | 21.31 | -4.70% | 4,657,464 |
| Sep 4, 2024 | 22.61 | 23.12 | 22.01 | 22.36 | 22.36 | -2.06% | 4,091,071 |
| Sep 3, 2024 | 22.19 | 23.06 | 22.03 | 22.83 | 22.83 | 1.78% | 7,060,867 |
| Aug 30, 2024 | 22.26 | 22.61 | 21.68 | 22.43 | 22.43 | -1.62% | 10,872,705 |
| Aug 29, 2024 | 24.50 | 24.50 | 21.73 | 22.80 | 22.80 | 1.65% | 16,630,096 |
| Aug 28, 2024 | 23.04 | 23.28 | 22.24 | 22.43 | 22.43 | -3.65% | 7,220,765 |
| Aug 27, 2024 | 23.10 | 23.72 | 23.04 | 23.28 | 23.28 | -0.26% | 5,000,019 |
| Aug 26, 2024 | 24.81 | 24.85 | 23.31 | 23.34 | 23.34 | -5.20% | 5,709,733 |
| Aug 23, 2024 | 24.76 | 25.40 | 24.36 | 24.62 | 24.62 | 0.74% | 6,528,584 |
| Aug 22, 2024 | 23.60 | 24.54 | 23.50 | 24.44 | 24.44 | -0.45% | 4,067,177 |
| Aug 21, 2024 | 24.50 | 24.65 | 23.77 | 24.55 | 24.55 | 4.38% | 7,090,480 |