$41.02 +0.01 (%) Gap Inc - NYSE

Dec. 19, 2014 | 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
12/19/201440.9641.1740.5541.023,759,461
12/18/201441.0041.0540.3141.012,903,493
12/17/201440.0340.4939.7140.412,352,028
12/16/201440.4340.7339.9039.913,262,180
12/15/201440.0440.7739.9040.483,966,311
12/12/201439.6340.3639.5439.903,070,454
12/11/201439.5540.4639.5239.893,824,034
12/10/201440.0040.6539.1439.224,016,092
12/9/201439.6540.3539.6540.223,282,344
12/8/201440.6540.8040.0140.073,483,773
12/5/201441.8241.9540.3440.746,578,358
12/4/201440.5040.8040.0240.565,261,277
12/3/201439.8640.7839.6640.604,286,998
12/2/201439.4940.1139.4239.853,776,037
12/1/201439.2939.4738.9439.434,653,861
11/28/201439.5940.3339.4839.602,577,301
11/26/201439.5939.7539.2539.342,641,054
11/25/201440.3440.6239.4039.565,273,637
11/24/201438.4540.3638.3940.219,230,739
11/21/201438.9138.9137.5238.4616,541,914
11/20/201439.3640.3239.3640.146,401,981
11/19/201439.4239.6539.1439.543,228,129
11/18/201439.1339.5039.0539.352,412,532
11/17/201439.5039.8039.2339.273,088,996
11/14/201439.1039.5439.0939.512,878,268
11/13/201439.2339.4038.8739.243,781,960
11/12/201438.8539.2938.6739.193,213,267
11/11/201438.5838.9338.5338.822,265,619
11/10/201438.7238.9538.4138.563,253,023
11/7/201438.5039.0737.9538.835,292,556
11/6/201437.3437.9737.1837.905,403,137
11/5/201437.7437.7437.1037.256,247,032
11/4/201437.5837.7937.2737.324,144,592
11/3/201438.0338.0337.5037.673,704,002
10/31/201438.4538.5937.7437.893,273,745
10/30/201437.4138.0937.2737.873,365,772
10/29/201437.2737.6837.0237.565,710,678
10/28/201437.3737.3937.0037.283,423,682
10/27/201436.7737.5336.7737.474,802,832
10/24/201436.9137.0036.5536.893,008,478
10/23/201437.0337.5636.9737.145,693,244
10/22/201436.6637.6836.4936.779,002,787
10/21/201436.6336.9836.3936.644,212,407
10/20/201435.8236.3335.7936.313,960,980
10/17/201436.7136.8235.6135.745,379,346
10/16/201435.8636.7935.4636.497,961,665
10/15/201436.0136.6035.5335.947,324,309
10/14/201436.4336.8436.2036.456,651,598
10/13/201436.2536.7936.0536.057,293,961
10/10/201436.6037.1636.3436.347,208,365
10/9/201437.1437.7536.4436.6731,101,032
10/8/201441.2742.0441.2041.908,501,303
10/7/201440.9741.5040.9241.209,798,865
10/6/201441.8441.9541.1941.205,624,200
10/3/201442.1542.4141.9142.005,745,920
10/2/201441.5242.0441.3541.933,787,044
10/1/201441.6341.9041.3441.513,588,026
9/30/201441.9841.9841.5341.692,305,591
9/29/201442.1342.3641.7442.034,470,645
9/26/201442.4242.8442.2442.432,436,963
9/25/201442.8942.8942.0942.222,987,761
9/24/201442.8443.1742.3843.093,914,901
9/23/201442.9043.2542.4642.743,265,029
9/22/201443.7543.8043.1643.232,038,936
9/19/201444.1544.3643.8143.903,818,996
9/18/201443.8344.0643.7243.842,334,651
9/17/201444.2044.2543.6443.683,084,817
9/16/201444.0044.3743.9544.122,716,637
9/15/201444.2544.3443.9944.032,079,278
9/12/201444.4444.5544.1044.292,257,474
9/11/201443.9044.6643.8544.322,725,507
9/10/201444.3144.6044.0044.242,465,788
9/9/201444.3144.8244.2044.343,360,134
9/8/201443.9844.7843.9544.405,297,043
9/5/201444.0044.8843.7244.6510,536,150
9/4/201446.1446.8546.1446.593,965,433
9/3/201446.3746.7646.2546.323,016,127
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center