$18.10 +0.04 (%) Gap Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 02:00 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
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
5/11/201619.1219.4318.5518.5810,071,137
5/11/20161.081.091.031.0538,367
5/10/201619.4919.6618.9819.3030,922,991
5/10/20161.021.101.021.09245,613
5/9/201621.7022.1421.7021.815,314,900
5/9/20161.011.021.001.0247,700
5/6/201621.7321.7821.1121.679,943,942
5/6/20161.011.011.001.0116,368
5/5/201622.4622.5021.6921.877,822,063
5/5/20161.011.021.001.012,044,165
5/4/201622.4822.9022.4422.744,847,979
5/4/20161.021.021.001.0135,700
5/3/201622.8522.8922.4222.636,077,366
5/3/20161.011.021.001.0010,636
5/2/201623.1023.2122.7022.986,291,121
5/2/20161.011.011.001.0111,494
4/29/201623.5323.5323.0023.183,821,572
4/29/20161.001.021.001.0116,481
4/28/201623.8523.9123.4823.533,897,198
4/28/20161.001.011.001.0017,844
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
  • Showing 1-100 of 1,419 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center