$23.52 -0.45 (%) Gap Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:40 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
4/27/201623.5324.0223.2523.973,469,111
4/27/20161.001.021.001.0050,961
4/26/201623.4623.8823.1623.873,796,909
4/26/20161.011.011.001.001,978
4/25/201623.8223.9123.2723.413,482,767
4/25/20161.021.021.001.0011,944
4/22/201623.7724.0423.7523.962,778,981
4/22/20161.001.021.001.0241,615
4/21/201624.1624.2723.7523.833,138,986
4/21/20161.001.001.001.00233,000
4/20/201624.0324.3823.9424.064,508,686
4/20/20161.011.011.001.002,220
4/19/201624.0024.1123.6723.965,054,874
4/19/20160.971.000.971.0032,499
4/18/201623.7723.9423.4023.883,623,891
4/18/20161.001.001.001.008,950
4/15/201623.7424.0423.5823.914,915,518
4/15/20161.001.001.001.0030,387
4/14/201623.7223.8923.4723.713,951,128
4/14/20160.991.000.991.0031,400
4/13/201623.7424.0623.6823.934,806,230
4/13/20161.001.011.001.0037,348
4/12/201623.9423.9923.2423.589,255,203
4/12/20160.981.010.981.0182,739
4/11/201624.0024.5523.5323.9811,029,671
4/11/20160.960.980.960.983,700
4/8/201627.6825.7023.5123.8533,027,832
4/8/20160.970.970.950.95112,600
4/7/201628.6128.8627.6027.6810,302,481
4/7/20160.981.000.960.9623,000
4/6/201628.7629.1028.4428.864,532,110
4/6/20160.960.960.960.96500
4/5/201629.3529.4528.6828.695,401,216
4/5/20160.980.980.970.9710,515
4/4/201629.6930.1029.3529.526,046,074
4/4/20160.961.000.960.96289,476
4/1/201629.2429.6229.0329.464,944,857
4/1/20161.001.000.950.957,585
3/31/201629.7830.0029.3329.405,400,716
3/31/20160.981.000.980.98221,726
3/30/201629.7129.9129.4729.664,846,879
3/30/20160.970.970.970.97173
3/29/201629.0829.5928.8829.514,454,102
3/29/20161.001.020.970.9721,050
3/28/201628.9429.3328.8629.033,341,704
3/28/20161.001.021.001.0015,828
3/24/201628.7328.8028.2328.764,748,568
3/24/20161.001.001.001.00113,400
3/23/201629.1729.1728.6528.724,046,987
3/23/20161.001.011.001.0044,000
3/22/201629.8229.9229.0429.086,690,899
3/22/20161.001.011.001.00162,900
3/21/201630.3230.3929.6829.833,286,496
3/21/20161.011.011.001.009,327
3/18/201630.0430.4929.9430.399,182,484
3/18/20161.011.011.001.0021,990
3/17/201629.3429.9629.2429.904,223,539
3/17/20161.021.021.011.0125,164
3/16/201628.7529.3628.6529.285,996,614
3/16/20161.011.051.001.03933,300
3/15/201630.0730.1729.0629.717,417,579
3/15/20161.001.011.001.0110,600
3/14/201630.0330.3929.9430.182,943,865
3/14/20161.071.071.001.00341,082
3/11/201630.0430.2329.6530.174,674,884
3/11/20161.001.051.001.0528,315
3/10/201629.9230.2529.1429.596,024,500
3/10/20161.011.010.990.9929,900
3/9/201629.8930.0929.4929.704,250,301
3/9/20161.011.021.001.029,500
3/8/201629.7830.3129.5929.6810,332,140
3/8/20160.961.020.961.02611,359
3/7/201628.9830.1728.9529.447,224,351
3/7/20160.941.000.940.9714,942
3/4/201628.5929.9428.5529.298,510,874
3/4/20160.950.990.950.9646,114
3/3/201628.2928.5827.9928.544,738,261
3/3/20160.991.000.990.9925,731
3/2/201628.2028.3727.9328.374,126,185
3/2/20161.001.000.990.99205,200
3/1/201627.7128.2527.7028.165,577,183
3/1/20161.021.021.001.0073,507
2/29/201627.3127.9127.1527.656,488,688
2/29/20161.021.041.001.0140,280
2/26/201627.1027.9426.2027.239,843,466
2/26/20161.051.071.041.04126,536
2/25/201627.1827.6926.6427.608,379,313
2/25/20160.991.050.991.058,383,942
2/24/201626.9027.5126.3327.289,700,973
2/24/20160.960.980.940.97400,857
2/23/201627.0227.5226.8127.264,402,460
2/23/20160.960.960.930.93188,953
2/22/201626.3927.2726.3727.065,652,270
2/22/20160.930.940.910.93127,231
2/19/201625.7526.4525.1626.246,610,494
2/19/20160.870.930.870.93386,918
2/18/201625.5326.1925.0126.185,542,740
2/18/20160.870.870.870.8799,090
2/17/201624.7025.7524.6625.456,088,232
2/17/20160.870.890.870.89244,110
  • Showing 1-100 of 1,399 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center