$24.95 +0.65 (%) Gap Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPS historical data

Date Open High Low Close Volume
12/5/201624.3925.3824.3424.957,288,483
12/5/20161.231.251.221.2418,481
12/2/201624.4224.9224.0124.307,738,868
12/2/20161.261.261.231.2344,100
12/1/201624.8625.7624.8225.056,613,613
12/1/20161.241.261.231.2317,142
11/30/201625.1025.6624.8024.976,942,502
11/30/20161.231.231.231.230
11/29/201625.5725.7525.1525.245,922,323
11/29/20161.261.261.231.2315,580
11/28/201625.6425.7725.3725.488,765,890
11/28/20161.261.261.261.26300
11/25/201626.3926.4625.4925.572,593,773
11/25/20161.261.281.251.2810,950
11/24/20161.251.271.251.2618,749
11/23/201625.4126.4025.3326.185,877,780
11/23/20161.291.291.251.268,038
11/22/201625.2326.0825.1725.879,714,608
11/22/20161.291.291.231.2674,336
11/21/201625.6726.3624.9224.9911,807,866
11/21/20161.251.281.251.2810,300
11/18/201628.2528.3825.3125.6131,941,018
11/18/20161.321.361.271.27229,648
11/17/201630.4330.7430.0530.715,316,140
11/17/20161.291.321.241.3223,101
11/16/201629.1030.5029.1030.434,979,759
11/16/20161.211.271.211.2720,621
11/15/201629.9630.1329.2729.843,484,506
11/15/20161.201.231.201.2052,509
11/14/201629.3330.5029.2830.107,269,622
11/14/20161.231.231.201.2188,756
11/11/201628.3529.1428.1829.076,017,054
11/11/20161.261.261.231.2321,370
11/10/201627.7329.1327.7328.588,631,414
11/10/20161.311.311.281.313,354
11/9/201626.1127.5025.9727.416,190,504
11/9/20161.271.301.251.3017,022
11/8/201627.2827.5826.1526.487,196,663
11/8/20161.321.321.271.2715,400
11/7/201626.1927.0126.1926.976,762,821
11/7/20161.261.261.261.260
11/4/201625.7726.2425.6925.764,757,142
11/4/20161.341.341.261.2620,038
11/3/201626.3026.5225.4825.637,479,654
11/3/20161.311.311.311.310
11/2/201626.6427.0926.6026.914,301,286
11/2/20161.311.351.281.31148,550
11/1/201627.0627.6126.6526.846,182,311
11/1/20161.251.301.221.3070,774
10/31/201627.2727.6127.2327.595,955,035
10/31/20161.281.281.231.2577,864
10/28/201626.5827.3426.5827.184,329,831
10/28/20161.301.311.281.30177,599
10/27/201627.1027.1926.5226.623,036,397
10/27/20161.311.311.291.2975,652
10/26/201626.4327.3426.4327.004,986,261
10/26/20161.351.350.781.33405,244
10/25/201626.1326.6125.9226.612,758,604
10/25/20161.391.391.301.3238,000
10/24/201626.4826.8226.3226.552,539,828
10/24/20161.381.401.331.4038,512
10/21/201626.2126.4326.0626.412,263,090
10/21/20161.401.401.351.3825,816
10/20/201626.4426.6926.3626.482,160,882
10/20/20161.381.401.361.4029,916
10/19/201625.9926.5625.7926.514,312,352
10/19/20161.401.401.391.4014,400
10/18/201626.3726.3725.7425.915,766,015
10/18/20161.401.401.351.39376,631
10/17/201626.4026.6426.1026.163,698,539
10/17/20161.451.451.371.4036,224
10/14/201626.5426.7726.3526.452,760,572
10/14/20161.441.471.431.44271,356
10/13/201626.6826.6926.1926.543,409,328
10/13/20161.441.451.431.45142,504
10/12/201626.5626.9426.3426.854,852,129
10/12/20161.431.451.421.45463,280
10/11/201626.3426.7726.2626.564,477,273
10/11/20161.451.461.431.4574,410
10/10/201626.4026.8726.3026.428,621,244
10/7/201624.2626.6724.2526.2531,862,161
10/7/20161.411.451.401.42654,822
10/6/201622.4222.8922.1622.787,696,230
10/6/20161.351.401.301.39791,004
10/5/201621.8222.6221.8222.535,621,370
10/5/20161.261.271.211.27310,065
10/4/201621.8421.9821.6721.783,369,564
10/4/20161.281.281.221.25470,709
10/3/201621.8922.0521.5721.825,380,419
10/3/20161.281.281.251.2827,625
9/30/201621.8722.3621.7822.244,257,868
9/30/20161.251.251.231.245,794
9/29/201622.0822.2221.7021.703,643,600
9/29/20161.281.281.251.259,975
9/28/201622.3322.3921.8522.064,041,238
9/28/20161.381.381.221.28216,720
9/27/201622.3122.4422.0122.294,746,587
9/27/20161.201.451.161.411,032,965
9/26/201622.5622.5922.1922.233,820,328
9/26/20161.181.191.151.1957,040
  • Showing 1-100 of 1,552 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center