Gap Inc $46.41

up +0.26


2/9/2014 04:01 PM  |  NYSE : GPS  
Industries : Retail / Apparel Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GPS historical data

Date Open High Low Close Volume
9/2/201446.3146.6346.2446.413,640,777
8/29/201446.2946.3346.0046.152,128,765
8/28/201445.8846.5845.6046.333,008,951
8/27/201446.4446.5646.0546.182,439,236
8/26/201445.6846.6145.6646.274,450,757
8/25/201445.5146.2445.5145.714,052,863
8/22/201444.3245.6644.3045.438,887,033
8/21/201443.3143.3842.7643.185,340,778
8/20/201442.7243.2142.6543.114,616,127
8/19/201442.2742.7442.2542.693,781,870
8/18/201442.2342.2342.0042.042,486,948
8/15/201442.2142.4141.6341.912,574,545
8/14/201442.1542.2141.7442.142,741,089
8/13/201442.2342.2941.6342.022,852,205
8/12/201442.3442.6542.1242.291,897,467
8/11/201442.5542.8942.1642.293,390,178
8/8/201441.9242.7541.8042.577,975,412
8/7/201440.4940.7840.0940.203,298,652
8/6/201439.7240.7139.7240.472,698,627
8/5/201439.8640.1739.5540.033,107,534
8/4/201440.0940.4640.0040.123,876,911
8/1/201440.0840.2139.6240.033,165,423
7/31/201440.6540.8240.0940.113,666,856
7/30/201440.6241.0740.5540.903,608,028
7/29/201440.2940.7240.2940.403,303,557
7/28/201439.9740.3539.9240.323,496,090
7/25/201439.9740.2539.8539.922,502,734
7/24/201439.8840.4739.7740.164,309,713
7/23/201439.5939.9639.5739.943,086,124
7/22/201439.6839.9439.4539.482,492,096
7/21/201439.8139.8539.2739.433,340,545
7/18/201439.7239.9639.3739.882,456,093
7/17/201439.5440.1339.4939.544,323,089
7/16/201439.5739.7838.9839.765,546,809
7/15/201440.2240.2639.6239.674,038,825
7/14/201440.7840.8040.1540.223,987,600
7/11/201440.4040.9340.2840.653,899,524
7/10/201440.8641.2140.6640.973,588,022
7/9/201441.2841.4540.9541.423,283,340
7/8/201441.4941.5840.9441.252,606,787
7/7/201441.7541.8841.4941.632,004,972
7/3/201441.7542.1141.7342.002,830,601
7/2/201441.6241.8541.5341.652,379,387
7/1/201441.5541.9141.5041.663,292,890
6/30/201441.3341.6541.2441.571,956,022
6/27/201440.8941.3140.8941.232,119,997
6/26/201441.5341.6740.7540.982,376,199
6/25/201441.6141.7841.1041.442,122,325
6/24/201441.6242.0641.3641.612,833,213
6/23/201441.7142.0541.5441.791,885,637
6/20/201441.6941.9741.5041.682,897,003
6/19/201441.9241.9941.4141.592,731,021
6/18/201441.9041.9541.5041.752,738,796
6/17/201441.1441.5141.0241.242,076,777
6/16/201440.9241.1640.7941.021,986,010
6/13/201440.6641.1240.6541.101,711,586
6/12/201440.7440.9240.5440.741,804,673
6/11/201441.2541.4540.9240.981,739,058
6/10/201441.7541.8341.2841.282,040,572
6/9/201442.0042.3741.6341.822,219,672
6/6/201441.5542.3041.4942.063,221,715
6/5/201441.3341.3340.7641.192,298,604
6/4/201440.8441.1740.5441.154,088,721
6/3/201441.4241.4240.6540.723,390,339
6/2/201441.3541.6140.9341.512,705,471
5/30/201440.7241.4040.7141.232,871,797
5/29/201441.0441.1440.5640.862,472,091
5/28/201440.9941.1240.5840.962,711,190
5/27/201441.3541.4440.9141.003,294,470
5/23/201440.9941.3440.0241.144,126,529
5/22/201440.5341.1140.4840.862,731,249
5/21/201440.3940.7640.2240.562,154,413
5/20/201441.0141.0140.1740.293,265,091
5/19/201441.4741.4741.0541.192,246,050
5/16/201440.8041.5240.6741.443,437,456
5/15/201441.0441.0640.3240.723,384,256
5/14/201441.2541.6041.2241.242,880,481
5/13/201440.9841.6840.9241.254,222,686
5/12/201440.6541.1040.6441.074,459,660
5/9/201441.0941.2439.9440.5210,389,099
5/8/201439.0639.7638.3839.245,721,332
5/7/201439.4039.4638.4938.795,178,382
5/6/201439.6339.8439.2039.325,307,175
5/5/201439.1840.0438.9739.853,884,617
5/2/201439.9340.1539.0439.283,764,050
5/1/201439.4339.9539.2739.724,022,043
4/30/201439.6539.6539.1139.303,821,377
4/29/201439.2939.7939.0939.773,915,634
4/28/201438.9939.4238.6639.174,873,118
4/25/201438.7438.9238.5038.782,446,067
4/24/201439.2439.2538.6338.923,668,241
4/23/201438.8539.4738.8339.113,680,968
4/22/201438.5439.1138.3838.834,335,273
4/21/201438.5838.8838.3238.453,614,261
4/17/201438.8039.1138.2538.584,974,805
4/16/201438.6739.1538.4839.005,777,780
4/15/201437.8638.5737.5938.376,134,784
4/14/201438.7338.8837.5337.808,331,583
4/11/201437.0638.9637.0038.4015,285,861
4/10/201439.9640.3339.2239.299,628,171
Trading Center