$22.23 -0.39 (%) Gap Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPS historical data

Date Open High Low Close Volume
9/23/201622.5522.9522.5522.623,662,750
9/23/20161.151.181.151.1852,550
9/22/201622.6122.7422.2822.585,437,888
9/22/20161.151.171.151.1618,625
9/21/201622.6722.7422.1822.487,539,784
9/21/20161.161.171.161.1613,641
9/20/201622.9523.0422.4922.597,090,404
9/20/20161.141.141.141.143,800
9/19/201623.4723.6423.1823.182,968,091
9/19/20161.141.171.131.1518,720
9/16/201623.4623.6723.2623.375,056,157
9/16/20161.151.151.151.1516,400
9/15/201622.9523.5922.8123.574,398,838
9/15/20161.131.131.131.135,600
9/14/201623.0923.3222.9523.054,121,054
9/14/20161.141.141.131.138,323
9/13/201623.6023.8023.0523.056,557,472
9/13/20161.151.171.111.1532,815
9/12/201623.2323.9523.1023.844,914,482
9/12/20161.131.141.131.1422,300
9/9/201623.6023.6423.3223.354,212,380
9/9/20161.151.151.141.1524,300
9/8/201623.6423.9023.6023.724,244,072
9/8/20161.161.171.131.1548,700
9/7/201623.2423.9123.2423.796,435,317
9/7/20161.131.171.121.1537,600
9/6/201623.9623.9623.3423.437,730,964
9/6/20161.171.181.131.1321,602
9/2/201624.0024.3523.6023.927,254,945
9/2/20161.131.161.121.1627,572
9/1/201625.0025.0224.3524.557,000,463
9/1/20161.131.141.131.1311,013
8/31/201625.4025.4424.6424.877,374,490
8/31/20161.131.151.131.139,300
8/30/201626.2726.3425.3025.346,841,636
8/30/20161.161.161.161.16800
8/29/201626.4326.6526.3026.483,684,148
8/29/20161.131.161.111.1665,433
8/26/201626.5026.7826.2926.483,427,965
8/26/20161.151.171.151.1710,200
8/25/201626.6326.7226.2326.395,549,242
8/25/20161.181.181.111.14100,598
8/24/201626.8527.0326.6126.634,492,019
8/24/20161.171.181.161.1838,547
8/23/201627.0027.1926.8126.994,902,221
8/23/20161.151.171.151.15119,770
8/22/201626.8027.1926.6326.867,512,687
8/22/20161.101.171.101.16328,902
8/19/201625.9026.9425.7026.8917,698,270
8/19/20161.171.171.111.1114,400
8/18/201625.6526.0025.3125.889,550,651
8/18/20161.131.171.111.1212,750
8/17/201624.9025.5124.8925.465,137,910
8/17/20161.151.151.131.1311,760
8/16/201625.3025.4125.0425.144,454,379
8/16/20161.151.161.101.1546,640
8/15/201625.1625.5525.0325.394,660,964
8/15/20161.191.201.191.1913,728
8/12/201625.0325.2824.8624.995,659,403
8/12/20161.151.191.151.1714,268
8/11/201624.6825.1624.6224.986,866,621
8/11/20161.171.191.171.1721,200
8/10/201624.1324.5623.9724.036,133,908
8/10/20161.191.191.151.1726,208
8/9/201625.1525.2023.7924.0111,324,000
8/9/20161.201.201.181.1813,848
8/8/201625.6825.8725.5625.624,165,624
8/8/20161.141.201.141.2016,209
8/5/201625.3025.8225.2425.644,820,593
8/5/20161.211.211.181.1883,150
8/4/201625.0525.4725.0025.208,973,814
8/4/20161.201.241.191.20281,214
8/3/201623.8625.1022.9525.018,953,275
8/3/20161.121.201.121.18185,796
8/2/201625.5625.5624.1724.218,826,414
8/2/20161.111.141.101.10136,140
8/1/201625.5925.7025.2325.566,969,307
7/29/201625.2525.8025.0125.796,686,619
7/29/20161.091.091.051.0515,690
7/28/201625.6025.6324.8425.237,144,974
7/28/20161.051.061.051.062,427
7/27/201625.8025.9525.2225.586,944,769
7/27/20161.061.061.051.0526,050
7/26/201625.2325.9425.2325.767,327,106
7/26/20161.091.091.071.0741,884
7/25/201624.9125.3024.7925.1310,516,558
7/25/20161.121.121.081.0922,050
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
  • Showing 1-100 of 1,502 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center