Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gap (NY: GPS )

24.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.385 8.787 8.146 8.190 50,467,652 -1.12(-12.01%)
Feb 27, 2003 9.270 9.346 9.082 9.308 6,849,769 +0.04(+0.41%)
Feb 26, 2003 9.283 9.409 9.214 9.270 4,636,833 -0.03(-0.27%)
Feb 25, 2003 9.139 9.453 9.013 9.296 6,559,042 +0.00(+0.00%)
Feb 24, 2003 9.384 9.390 9.214 9.296 6,391,865 -0.11(-1.14%)
Feb 21, 2003 9.321 9.453 9.252 9.402 6,705,838 +0.13(+1.42%)
Feb 20, 2003 9.371 9.390 9.195 9.270 5,569,040 -0.05(-0.54%)
Feb 19, 2003 9.453 9.547 9.226 9.321 4,445,934 -0.10(-1.07%)
Feb 18, 2003 9.415 9.541 9.296 9.421 6,560,315 +0.01(+0.13%)
Feb 14, 2003 9.233 9.409 9.063 9.409 6,328,338 +0.19(+2.04%)
Feb 13, 2003 9.541 9.541 9.139 9.220 10,509,338 -0.31(-3.29%)
Feb 12, 2003 9.478 9.716 9.471 9.534 6,707,749 +0.06(+0.60%)
Feb 11, 2003 9.672 9.735 9.434 9.478 7,496,503 -0.06(-0.66%)
Feb 10, 2003 9.641 9.641 9.503 9.541 8,454,343 -0.03(-0.26%)
Feb 07, 2003 9.861 9.905 9.528 9.566 11,845,952 -0.19(-1.93%)
Feb 06, 2003 9.735 9.961 9.672 9.754 36,576,576 +0.35(+3.67%)
Feb 05, 2003 9.471 9.660 9.340 9.409 12,566,243 +0.18(+1.90%)
Feb 04, 2003 9.245 9.283 9.044 9.233 7,631,836 -0.01(-0.07%)
Feb 03, 2003 9.296 9.484 9.139 9.239 7,545,859 +0.05(+0.55%)
Jan 31, 2003 9.076 9.340 9.057 9.189 9,452,147 -0.11(-1.15%)
Jan 30, 2003 9.421 9.503 9.107 9.296 5,673,007 +0.03(+0.34%)
Jan 29, 2003 9.151 9.340 9.095 9.264 12,583,279 -0.04(-0.47%)
Jan 28, 2003 9.201 9.440 9.195 9.308 11,985,106 +0.51(+5.78%)
Jan 27, 2003 9.076 9.082 8.793 8.799 11,733,705 -0.43(-4.63%)
Jan 24, 2003 9.654 9.654 9.208 9.226 8,677,882 -0.43(-4.42%)
Jan 23, 2003 9.264 9.698 9.214 9.654 9,572,991 +0.58(+6.37%)
Jan 22, 2003 8.938 9.195 8.850 9.076 12,078,247 +0.17(+1.90%)
Jan 21, 2003 9.296 9.371 8.856 8.906 8,291,147 -0.40(-4.32%)
Jan 17, 2003 9.421 9.421 9.233 9.308 5,821,555 -0.11(-1.20%)
Jan 16, 2003 9.541 9.547 9.327 9.421 9,248,033 -0.08(-0.86%)
Jan 15, 2003 9.735 9.798 9.453 9.503 6,542,324 -0.31(-3.20%)
Jan 14, 2003 9.704 9.886 9.679 9.817 5,603,749 +0.08(+0.84%)
Jan 13, 2003 9.955 10.01 9.723 9.735 8,543,186 -0.14(-1.40%)
Jan 10, 2003 9.861 10.15 9.829 9.873 9,204,089 -0.06(-0.63%)
Jan 09, 2003 10.11 10.14 9.578 9.936 16,060,386 -0.01(-0.13%)
Jan 08, 2003 9.867 10.18 9.823 9.949 12,194,634 +0.08(+0.83%)
Jan 07, 2003 9.829 9.924 9.666 9.867 12,140,023 -0.03(-0.25%)
Jan 06, 2003 9.811 10.08 9.811 9.892 9,515,515 +0.09(+0.96%)
Jan 03, 2003 10.06 10.10 9.742 9.798 6,436,764 -0.30(-2.92%)
Jan 02, 2003 9.798 10.10 9.779 10.09 7,732,619 +0.35(+3.54%)
Dec 31, 2002 9.453 9.829 9.453 9.748 6,794,362 +0.14(+1.44%)
Dec 30, 2002 9.358 9.610 9.107 9.610 5,178,006 +0.46(+5.08%)
Dec 27, 2002 9.340 9.384 9.107 9.145 3,276,973 -0.20(-2.15%)
Dec 26, 2002 9.170 9.453 9.157 9.346 4,732,203 +0.26(+2.83%)
Dec 24, 2002 9.302 9.321 8.982 9.088 6,781,625 -0.21(-2.23%)
Dec 23, 2002 9.961 9.961 9.220 9.296 12,813,823 -0.66(-6.62%)
Dec 20, 2002 9.999 10.04 9.829 9.955 10,464,598 -0.05(-0.50%)
Dec 19, 2002 9.811 10.11 9.804 10.01 7,341,267 +0.18(+1.79%)
Dec 18, 2002 10.17 10.21 9.679 9.829 11,168,808 -0.38(-3.69%)
Dec 17, 2002 10.24 10.28 10.11 10.21 10,182,309 -0.03(-0.31%)
Dec 16, 2002 9.861 10.27 9.798 10.24 8,678,519 +0.38(+3.82%)
Dec 13, 2002 9.961 10.10 9.767 9.861 8,329,200 -0.09(-0.95%)
Dec 12, 2002 9.892 10.04 9.704 9.955 9,523,157 +0.04(+0.44%)
Dec 11, 2002 9.974 10.05 9.798 9.911 8,524,717 +0.02(+0.19%)
Dec 10, 2002 9.471 9.892 9.415 9.892 7,540,446 +0.41(+4.30%)
Dec 09, 2002 9.760 9.760 9.453 9.484 7,221,697 -0.27(-2.77%)
Dec 06, 2002 9.591 9.823 9.528 9.754 8,115,214 -0.04(-0.38%)
Dec 05, 2002 10.16 10.16 9.785 9.792 16,563,667 -0.37(-3.65%)
Dec 04, 2002 9.484 10.33 9.484 10.16 17,918,750 +0.27(+2.73%)
Dec 03, 2002 10.20 10.33 9.823 9.892 20,339,622 -0.15(-1.50%)
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.