$24.34 +0.11 (%) Gap Inc - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201624.2424.3623.9224.344,524,850
7/22/20161.091.101.091.10629
7/21/201624.2724.4924.1624.234,503,015
7/21/20161.081.081.081.08600
7/20/201624.0924.3023.8724.223,393,252
7/20/20161.081.101.081.0822,682
7/19/201623.7824.0823.7823.956,217,703
7/19/20161.081.081.081.0810,100
7/18/201623.3623.9323.2623.885,509,855
7/18/20161.081.081.081.084,800
7/15/201623.3223.5123.2123.264,170,340
7/15/20161.081.081.081.0815,000
7/14/201623.4923.5423.1423.214,070,572
7/14/20161.111.111.081.0929,758
7/13/201623.3523.3822.8623.286,088,471
7/13/20161.111.121.111.128,600
7/12/201623.1923.4323.0123.374,235,471
7/12/20161.101.101.091.1021,151
7/11/201622.9323.2022.6822.907,751,250
7/11/20161.121.121.101.1121,889
7/8/201622.7623.2122.6122.7013,624,156
7/8/20161.101.111.101.1015,474
7/7/201621.7521.8921.2721.6311,098,283
7/7/20161.121.121.101.1167,700
7/6/201621.2221.8521.0021.7911,881,216
7/6/20161.101.121.101.1240,800
7/5/201621.3021.4220.7321.276,925,437
7/5/20161.101.121.101.1277,541
7/4/20161.071.101.071.1051,500
7/1/201620.9721.4820.9521.405,525,595
6/30/201621.0921.2220.5921.225,681,733
6/30/20161.121.121.121.1212,600
6/29/201620.8421.2420.7821.005,796,849
6/29/20161.051.151.051.1389,502
6/28/201620.2120.9920.1620.746,308,255
6/28/20161.021.081.021.0582,202
6/27/201620.2520.2919.3320.077,668,940
6/27/20161.031.030.950.99149,169
6/24/201620.1220.5820.1020.409,090,557
6/24/20161.041.101.031.067,675
6/23/201620.8821.0720.7820.934,463,819
6/23/20161.061.121.061.0823,961
6/22/201620.7020.9820.5820.614,132,888
6/22/20161.061.071.031.0529,923
6/21/201620.7020.7020.2420.555,652,150
6/21/20161.111.111.061.0918,400
6/20/201620.3721.0420.3420.7214,453,100
6/20/20161.131.131.111.1211,400
6/17/201619.3920.4319.3820.1310,633,114
6/17/20161.141.141.141.142,300
6/16/201619.1519.3918.9419.344,648,677
6/16/20161.131.141.131.1413,070
6/15/201619.0819.7919.0519.335,393,602
6/15/20161.171.171.151.1547,657
6/14/201618.8219.2118.6919.015,042,534
6/14/20161.161.171.101.1535,731
6/13/201618.9219.1318.7718.914,813,151
6/13/20161.161.161.141.146,080
6/10/201618.8219.0418.5618.924,416,058
6/10/20161.171.171.141.1410,590
6/9/201619.4619.4619.0019.314,508,607
6/9/20161.141.151.111.1515,993
6/8/201619.5319.5919.3019.534,373,282
6/8/20161.151.151.141.1519,000
6/7/201619.1519.5719.0619.425,342,824
6/7/20161.131.131.131.130
6/6/201619.0219.2218.8319.056,142,761
6/6/20161.151.171.111.139,235
6/3/201619.0019.4318.7019.0910,804,762
6/3/20161.121.171.111.17134,172
6/2/201617.8818.4817.8718.339,341,783
6/2/20161.131.151.131.1511,974
6/1/201617.9418.2017.7317.879,361,019
6/1/20161.131.131.131.133,500
5/31/201618.2318.3017.7217.9911,231,366
5/31/20161.111.151.111.13864,094
5/30/20161.101.151.081.1126,929
5/27/201618.1018.2818.0118.135,016,326
5/27/20161.061.101.061.1033,568
5/26/201618.4418.4818.0218.065,917,983
5/26/20161.051.061.051.06192,836
5/25/201618.1518.3518.0918.288,227,517
5/25/20161.051.051.021.0266,262
5/24/201618.5318.7318.0018.099,351,563
5/24/20161.021.051.001.0512,300
5/23/201618.0218.6717.9418.4117,570,838
5/20/201617.4118.1017.3118.0115,192,082
5/20/20161.011.021.011.02202,449
5/19/201617.3117.4917.0017.2810,315,680
5/19/20161.011.011.011.01687
5/18/201617.1817.2517.0017.096,182,372
5/18/20161.041.041.011.014,700
5/17/201617.5717.7017.2417.336,759,220
5/17/20161.021.021.021.027,953
5/16/201617.5717.8817.4817.559,483,547
5/16/20161.051.051.021.025,000
5/13/201617.6118.3017.3417.6210,112,740
5/13/20161.041.051.021.0561,985
5/12/201618.1218.5817.6317.8614,379,236
5/12/20161.041.051.031.047,317
  • Showing 1-100 of 1,459 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center