Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gap (NY: GPS )

24.55 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.856 9.032 8.856 8.919 9,819,775 -0.06(-0.70%)
Jun 27, 2002 8.793 9.000 8.611 8.982 13,127,955 +0.25(+2.88%)
Jun 26, 2002 8.536 8.837 8.448 8.730 9,054,904 +0.06(+0.72%)
Jun 25, 2002 9.044 9.063 8.624 8.668 8,244,975 -0.29(-3.23%)
Jun 21, 2002 9.044 9.120 9.025 8.956 9,740,168 -0.21(-2.33%)
Jun 20, 2002 9.358 9.384 9.051 9.170 6,770,958 +0.03(+0.34%)
Jun 19, 2002 9.220 9.333 9.132 9.139 8,637,600 -0.08(-0.89%)
Jun 18, 2002 9.233 9.233 9.032 9.220 6,581,332 -0.01(-0.14%)
Jun 17, 2002 9.201 9.327 9.107 9.233 5,870,275 +0.16(+1.73%)
Jun 14, 2002 9.553 9.553 8.894 9.076 9,198,835 -0.66(-6.77%)
Jun 12, 2002 9.647 9.911 9.635 9.735 7,190,968 +0.04(+0.39%)
Jun 11, 2002 9.829 10.04 9.691 9.698 9,161,260 -0.01(-0.06%)
Jun 10, 2002 9.547 9.767 9.547 9.704 3,797,608 +0.12(+1.25%)
Jun 07, 2002 9.497 9.672 9.478 9.584 5,706,124 +0.08(+0.86%)
Jun 06, 2002 9.729 9.735 9.239 9.503 10,886,360 -0.03(-0.33%)
Jun 05, 2002 9.421 9.704 9.409 9.534 12,508,925 +0.38(+4.19%)
May 31, 2002 8.988 9.252 8.969 9.151 8,715,138 +0.35(+4.00%)
May 28, 2002 8.894 8.919 8.699 8.799 11,290,290 -0.03(-0.36%)
May 27, 2002 8.718 8.950 8.705 8.831 3,853,015 +0.00(+0.00%)
May 24, 2002 8.718 8.950 8.705 8.831 15,322,423 +0.13(+1.52%)
May 23, 2002 8.504 8.825 8.448 8.699 14,446,260 +0.19(+2.21%)
May 22, 2002 8.856 8.862 8.510 8.510 59,771,888 -1.54(-15.31%)
May 21, 2002 10.36 10.41 9.829 10.05 6,288,375 -0.21(-2.02%)
May 20, 2002 10.19 10.39 10.14 10.26 6,168,964 +0.02(+0.18%)
May 17, 2002 10.36 10.45 10.05 10.24 16,892,924 -0.37(-3.49%)
May 16, 2002 10.50 10.68 10.49 10.61 13,085,763 +0.04(+0.42%)
May 15, 2002 10.60 10.77 10.40 10.56 12,839,934 -0.04(-0.36%)
May 14, 2002 10.36 10.65 10.27 10.60 12,883,878 +0.43(+4.26%)
May 13, 2002 9.798 10.23 9.798 10.17 8,154,381 +0.43(+4.45%)
May 10, 2002 9.792 9.892 9.572 9.735 11,635,788 -0.18(-1.84%)
May 09, 2002 9.528 9.980 9.528 9.917 17,575,800 +0.68(+7.34%)
May 08, 2002 9.421 9.471 9.076 9.239 9,356,140 -0.08(-0.81%)
May 07, 2002 9.258 9.358 9.195 9.314 5,841,298 +0.14(+1.58%)
May 06, 2002 9.377 9.453 9.120 9.170 9,601,969 -0.11(-1.15%)
May 03, 2002 9.358 9.365 9.201 9.277 6,323,084 -0.12(-1.27%)
May 02, 2002 9.107 9.402 9.057 9.396 8,049,299 +0.35(+3.89%)
May 01, 2002 8.862 9.082 8.862 9.044 8,312,164 +0.18(+2.06%)
Apr 30, 2002 8.743 8.938 8.743 8.862 6,398,552 -0.02(-0.21%)
Apr 29, 2002 9.076 9.107 8.768 8.881 6,309,233 -0.17(-1.87%)
Apr 26, 2002 9.151 9.296 8.894 9.051 7,232,046 +0.21(+2.42%)
Apr 25, 2002 8.806 8.950 8.793 8.837 4,102,824 -0.11(-1.19%)
Apr 24, 2002 9.170 9.289 8.938 8.944 4,576,172 -0.26(-2.87%)
Apr 23, 2002 9.013 9.233 8.994 9.208 4,226,216 +0.16(+1.81%)
Apr 22, 2002 9.151 9.220 8.969 9.044 5,543,884 -0.11(-1.17%)
Apr 19, 2002 9.201 9.421 9.126 9.151 6,082,669 +0.01(+0.14%)
Apr 18, 2002 8.887 9.233 8.862 9.139 4,710,072 +0.19(+2.11%)
Apr 17, 2002 8.969 9.013 8.887 8.950 5,088,209 +0.00(+0.00%)
Apr 16, 2002 8.799 8.969 8.799 8.950 5,259,684 +0.16(+1.79%)
Apr 15, 2002 8.762 8.881 8.737 8.793 5,823,784 +0.00(+0.00%)
Apr 12, 2002 8.567 8.875 8.548 8.793 12,570,701 +0.09(+1.01%)
Apr 11, 2002 9.541 9.729 8.353 8.705 27,846,154 -0.99(-10.23%)
Apr 10, 2002 9.767 9.767 9.547 9.698 11,647,569 -0.02(-0.19%)
Apr 09, 2002 9.848 9.930 9.672 9.716 10,995,264 -0.13(-1.28%)
Apr 08, 2002 9.534 9.867 9.503 9.842 7,545,859 +0.14(+1.42%)
Apr 05, 2002 9.861 9.986 9.691 9.704 11,449,983 +0.11(+1.18%)
Apr 04, 2002 9.113 9.597 9.113 9.591 8,633,620 +0.32(+3.46%)
Apr 03, 2002 9.233 9.402 8.994 9.270 5,103,494 +0.03(+0.34%)
Apr 02, 2002 9.314 9.346 9.139 9.239 5,860,245 -0.14(-1.47%)
Apr 01, 2002 9.270 9.409 9.139 9.377 4,026,082 -0.07(-0.73%)
Mar 29, 2002 9.547 9.610 9.446 9.446 3,751,276 +0.00(+0.00%)
Mar 28, 2002 9.547 9.610 9.446 9.446 3,739,494 +0.03(+0.27%)
Mar 27, 2002 9.120 9.421 9.076 9.421 955,293 +0.36(+4.02%)
Mar 26, 2002 9.044 9.327 9.032 9.057 5,764,716 -0.05(-0.55%)
Mar 25, 2002 9.358 9.377 9.076 9.107 7,859,673 -0.13(-1.36%)
Mar 22, 2002 9.377 9.490 9.189 9.233 4,992,202 -0.27(-2.84%)
Mar 21, 2002 9.528 9.861 9.365 9.503 9,110,789 -0.11(-1.18%)
Mar 20, 2002 9.384 9.798 9.233 9.616 14,761,347 +0.38(+4.15%)
Mar 19, 2002 9.019 9.358 9.019 9.233 7,171,225 +0.28(+3.09%)
Mar 18, 2002 8.950 9.095 8.837 8.956 7,837,065 +0.05(+0.56%)
Mar 15, 2002 9.013 9.132 8.818 8.906 7,472,461 -0.14(-1.53%)
Mar 14, 2002 8.699 9.095 8.655 9.044 9,405,019 +0.28(+3.23%)
Mar 13, 2002 8.825 8.825 8.617 8.762 6,424,505 -0.07(-0.78%)
Mar 12, 2002 8.950 8.956 8.724 8.831 12,759,690 -0.06(-0.64%)
Mar 11, 2002 8.542 8.938 8.504 8.887 10,543,410 +0.15(+1.73%)
Mar 08, 2002 8.730 8.850 8.573 8.737 18,822,934 +0.25(+2.96%)
Mar 07, 2002 8.322 8.517 8.171 8.485 18,103,758 +0.21(+2.50%)
Mar 06, 2002 8.228 8.347 8.109 8.278 20,089,972 +0.20(+2.49%)
Mar 05, 2002 8.165 8.328 8.071 8.077 33,867,528 +0.30(+3.88%)
Mar 04, 2002 7.575 7.908 7.518 7.776 23,041,828 +0.19(+2.57%)
Mar 01, 2002 7.556 7.625 7.487 7.581 23,047,718 +0.06(+0.84%)
Feb 28, 2002 7.631 7.694 7.443 7.518 52,416,612 -0.27(-3.47%)
Feb 27, 2002 7.820 8.228 7.694 7.788 48,707,524 -0.72(-8.49%)
Feb 26, 2002 8.171 8.668 8.165 8.510 6,921,416 +0.38(+4.71%)
Feb 25, 2002 7.832 8.366 7.757 8.127 11,742,940 +0.33(+4.27%)
Feb 22, 2002 8.058 8.146 7.725 7.794 8,984,213 -0.41(-4.98%)
Feb 21, 2002 8.309 8.347 8.140 8.203 6,316,716 -0.17(-2.03%)
Feb 20, 2002 7.700 8.554 7.700 8.372 10,472,559 +0.67(+8.73%)
Feb 19, 2002 7.650 8.008 7.606 7.700 6,523,855 -0.06(-0.73%)
Feb 18, 2002 7.983 8.008 7.480 7.757 18,146,906 +0.00(+0.00%)
Feb 15, 2002 7.983 8.008 7.480 7.757 18,123,024 -0.28(-3.44%)
Feb 14, 2002 8.441 8.781 7.920 8.033 15,628,753 -0.35(-4.12%)
Feb 13, 2002 8.341 8.454 8.215 8.379 4,247,869 +0.24(+3.01%)
Feb 12, 2002 8.165 8.322 8.096 8.134 4,980,261 -0.13(-1.52%)
Feb 11, 2002 7.914 8.284 7.901 8.259 6,423,549 +0.28(+3.54%)
Feb 08, 2002 8.184 8.184 7.820 7.977 1,082,665 -0.25(-3.05%)
Feb 07, 2002 8.291 8.460 8.140 8.228 10,749,116 +0.13(+1.55%)
Feb 06, 2002 8.372 8.510 8.008 8.102 8,755,101 -0.37(-4.37%)
Feb 05, 2002 8.303 8.504 8.190 8.473 6,108,621 +0.08(+0.90%)
Feb 04, 2002 8.668 8.674 8.259 8.397 8,830,888 -0.46(-5.18%)
Feb 01, 2002 8.831 9.013 8.674 8.856 5,867,250 -0.19(-2.08%)
Jan 31, 2002 8.737 9.044 8.674 9.044 5,351,074 +0.29(+3.30%)
Jan 30, 2002 8.730 8.755 8.391 8.755 8,345,440 +0.05(+0.58%)
Jan 29, 2002 9.013 9.069 8.636 8.705 7,592,510 -0.37(-4.08%)
Jan 28, 2002 8.994 9.201 8.956 9.076 6,773,983 -0.05(-0.55%)
Jan 25, 2002 9.139 9.289 9.025 9.126 6,811,239 -0.33(-3.46%)
Jan 24, 2002 9.051 9.453 8.982 9.453 6,460,965 +0.34(+3.72%)
Jan 23, 2002 8.825 9.277 8.787 9.113 5,953,227 +0.30(+3.42%)
Jan 22, 2002 8.963 8.975 8.730 8.812 3,960,167 -0.15(-1.68%)
Jan 21, 2002 8.799 9.038 8.793 8.963 5,340,406 +0.00(+0.00%)
Jan 18, 2002 8.799 9.038 8.793 8.963 5,340,406 -0.05(-0.56%)
Jan 17, 2002 9.139 9.189 8.837 9.013 6,388,681 +0.06(+0.63%)
Jan 16, 2002 9.032 9.208 8.956 8.956 6,754,718 -0.19(-2.13%)
Jan 15, 2002 9.201 9.427 9.013 9.151 20,514,280 -0.62(-6.30%)
Jan 14, 2002 9.924 9.986 9.735 9.767 4,545,284 -0.14(-1.46%)
Jan 11, 2002 10.28 10.34 9.899 9.911 10,199,664 -0.36(-3.49%)
Jan 10, 2002 10.36 10.68 9.905 10.27 38,888,548 +1.51(+17.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.