Gap, Inc. (The) Historical Stock Prices

GPS 
$40.86
*  
0.36
0.87%
Get GPS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading GPS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41.18  41.28  40.70  40.86 1,694,161
04/24/2015 41.12 41.28 40.7 40.86 1,694,414
04/23/2015 40.65 41.26 40.65 41.22 1,943,738
04/22/2015 40.77 40.83 40.56 40.7 1,807,970
04/21/2015 40.62 40.75 40.2 40.61 2,556,151
04/20/2015 40.81 40.85 40.33 40.6 3,073,678
04/17/2015 40.8 40.95 40.59 40.63 4,040,057
04/16/2015 41.1 41.29 40.9 40.95 1,524,829
04/15/2015 41.2 41.42 40.99 41.06 2,196,988
04/14/2015 41.16 41.25 40.77 41.15 2,468,674
04/13/2015 41.2 41.29 40.58 41.07 3,575,991
04/10/2015 42 42.15 41.01 41.14 6,075,914
04/09/2015 42.5 42.95 42.09 42.73 3,132,875
04/08/2015 42.8 43.12 42.23 42.41 2,576,074
04/07/2015 42.8 42.912 42.29 42.33 2,506,765
04/06/2015 42.2 43.25 42.14 42.93 3,503,555
04/02/2015 42.64 42.78 42.165 42.52 2,541,412
04/01/2015 43.17 43.29 42.18 42.54 4,081,450
03/31/2015 43.1 43.9 42.95 43.33 2,725,901
03/30/2015 42.96 43.37 42.79 43.13 2,147,706
03/27/2015 42.4 42.87 42.33 42.84 2,614,326
03/26/2015 42.46 42.6 41.96 42.4 2,575,624
03/25/2015 43.13 43.29 42.475 42.5 3,162,886
03/24/2015 43.23 43.74 43.13 43.2 4,738,061
03/23/2015 43 43.785 43 43.45 3,539,964
03/20/2015 42.88 43.42 42.64 43.16 6,628,020
03/19/2015 42 43 42 42.77 5,152,423
03/18/2015 41.13 42.48 40.91 42.33 5,149,588
03/17/2015 41.23 41.38 40.97 41.28 2,267,457
03/16/2015 41.13 41.53 41.01 41.27 3,274,286
03/13/2015 41.42 41.45 40.88 41.13 3,107,988
03/12/2015 40.76 41.48 40.66 41.42 2,999,619
03/11/2015 40.81 41.29 40.59 40.85 3,883,472
03/10/2015 40.66 41.02 40.32 40.87 3,099,950
03/09/2015 40.7 40.94 40.4 40.78 2,896,806
03/06/2015 40.84 41.23 40.6151 40.72 4,575,964
03/05/2015 41.99 42.07 41.27 41.43 3,924,812
03/04/2015 42.15 42.25 41.69 42.03 3,192,667
03/03/2015 42.21 42.3 41.7 41.98 5,637,219
03/02/2015 41.28 41.56 40.97 41.41 5,359,190
02/27/2015 41.4 42.2 41.09 41.6 12,337,480
02/26/2015 40.35 40.51 40.01 40.37 6,009,585
02/25/2015 40.08 40.51 39.91 40.29 6,508,668
02/24/2015 40.25 40.38 39.7 39.95 4,567,324
02/23/2015 41.16 41.26 40.215 40.3 5,800,437
02/20/2015 41.16 41.257 40.74 41 3,624,180
02/19/2015 40.71 41.135 40.71 41.07 3,274,835
02/18/2015 40.92 40.95 40.4 40.65 2,916,709
02/17/2015 41.06 41.19 40.4 40.91 3,962,113
02/13/2015 40.94 41.49 40.88 41.2 3,934,457
02/12/2015 41.52 41.765 41.05 41.57 4,381,793
02/11/2015 40.84 41.48 40.63 41.24 3,974,411
02/10/2015 41.24 41.43 40.36 40.78 6,210,674
02/09/2015 41.48 41.8 41 41.1 3,939,770
02/06/2015 41.81 42.12 41.39 41.79 3,123,112
02/05/2015 42.24 42.44 41.47 41.5 4,481,771
02/04/2015 41.89 42.5 41.83 42.19 2,634,227
02/03/2015 41.51 42.3 41.38 42.2 4,537,957
02/02/2015 41.18 41.37 40.24 41.18 3,621,318
01/30/2015 41.99 42.27 41.15 41.19 4,746,456
01/29/2015 42.27 42.6 41.87 42.3 3,983,017
01/28/2015 42.78 42.92 42.205 42.3 3,154,321
01/27/2015 42.02 42.72 41.87 42.6 2,225,526
01/26/2015 42.08 42.53 41.88 42.37 1,938,050
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?