$26.48 +0.09 (%) Gap Inc - New York Stock Exchange, Inc.

Aug. 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
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
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
  • Showing 1-100 of 1,483 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center