$23.55 +1.12 (%) Gap Inc - NYSE

Feb. 12, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPS historical data

Date Open High Low Close Volume
2/11/201622.2322.7822.0322.435,086,315
2/11/20160.870.890.870.8744,600
2/10/201623.5223.6022.4022.558,437,070
2/10/20160.880.890.870.88529,500
2/9/201623.8724.7623.0723.278,994,130
2/9/20160.890.900.880.8861,317
2/8/201623.3924.0823.3323.998,504,200
2/8/20160.880.890.880.88172,035
2/5/201623.8224.0323.1323.776,167,054
2/5/20160.870.890.870.8757,500
2/4/201623.8724.4323.6723.907,390,349
2/4/20160.860.880.850.8889,659
2/3/201624.4824.6923.7924.455,943,476
2/3/20160.860.860.860.8624,050
2/2/201624.5025.0624.0524.295,907,423
2/2/20160.840.870.840.85575,492
2/1/201624.4924.8624.1524.745,387,780
2/1/20160.840.840.840.8435,397
1/29/201624.2624.8124.0624.725,833,519
1/29/20160.850.850.830.8463,698
1/28/201624.1224.2123.7524.013,274,560
1/28/20160.840.850.840.8514,000
1/27/201623.7524.2923.4623.764,132,937
1/27/20160.830.840.830.84356,300
1/26/201623.0924.2023.0423.895,627,965
1/26/20160.830.840.830.8322,565
1/25/201623.7724.0922.9423.066,190,747
1/25/20160.830.830.830.8313,550
1/22/201623.3423.7023.0023.665,186,422
1/22/20160.850.850.830.8369,400
1/21/201622.6123.2322.4723.005,490,355
1/21/20160.830.830.830.8318,034
1/20/201622.3622.7921.5722.455,914,335
1/20/20160.840.850.830.8532,012
1/19/201623.1023.3522.3822.705,368,191
1/19/20160.830.850.830.83368,908
1/18/20160.830.830.830.8387,129
1/15/201622.6223.7122.6223.268,099,014
1/15/20160.840.840.840.8492,321
1/14/201622.4623.6322.2623.227,369,163
1/14/20160.810.840.810.8413,100
1/13/201622.9623.2122.4422.485,359,755
1/13/20160.850.850.850.8562,050
1/12/201622.8523.2222.3722.856,084,667
1/12/20160.850.870.850.85105,500
1/11/201623.0123.0422.3522.6810,141,008
1/11/20160.870.880.850.8539,640
1/8/201625.0425.2922.6322.9117,615,660
1/8/20160.870.870.870.8746,771
1/7/201624.8526.8024.8126.7411,850,969
1/7/20160.880.900.870.90241,186
1/6/201625.9126.2825.0725.296,894,747
1/6/20160.860.880.850.8816,649
1/5/201625.5526.4325.4326.2811,496,860
1/5/20160.900.900.860.86383,078
1/4/201624.1225.6123.8625.5110,014,411
1/4/20160.850.900.850.9058,500
12/31/201525.1825.2124.7024.703,451,399
12/31/20150.860.890.860.87105,245
12/30/201525.6225.8325.1925.243,291,408
12/30/20150.860.880.860.8838,732
12/29/201525.3325.8725.2425.633,405,953
12/29/20150.850.890.850.86108,622
12/28/201525.2525.3824.8925.103,331,401
12/24/201525.6725.7425.3025.361,417,501
12/24/20150.860.900.850.8940,000
12/23/201525.8925.9125.2025.723,246,307
12/23/20150.870.900.870.8732,908
12/22/201524.8925.8124.7825.585,417,994
12/22/20150.880.900.860.86444,431
12/21/201525.0625.2924.5924.775,128,179
12/21/20150.870.870.850.8541,772
12/18/201525.1125.1124.5524.9512,765,126
12/18/20150.850.860.840.86258,000
12/17/201526.4726.5925.1925.206,504,546
12/17/20150.810.860.800.82240,716
12/16/201525.9926.3625.8926.304,238,549
12/16/20150.790.840.790.8129,000
12/15/201525.9726.2925.7125.764,658,883
12/15/20150.780.820.780.8158,500
12/14/201526.2026.7825.5325.736,093,243
12/14/20150.790.810.790.8121,927
12/11/201526.1426.2425.9026.064,982,479
12/11/20150.810.820.790.7928,100
12/10/201526.7727.0526.3826.444,505,705
12/10/20150.810.830.810.83132,114
12/9/201526.3127.3126.2826.516,807,997
12/9/20150.810.820.810.810
12/8/201526.0726.6225.9726.496,081,218
12/8/20150.810.810.810.8135,405
12/7/201526.1426.4925.6826.295,658,573
12/7/20150.820.830.810.81159,306
12/4/201525.2526.4925.2526.207,889,714
12/4/20150.810.820.810.820
12/3/201526.3726.4125.4926.118,749,141
12/3/20150.810.810.810.810
12/2/201526.6326.9326.2026.235,039,555
12/2/20150.820.820.810.8117,798
12/1/201526.7327.0026.4326.685,104,745
12/1/20150.820.850.810.8159,050
  • Showing 1-100 of 1,346 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center