Home > Quotes > GPS > Historical Prices

Gap, Inc. (The) Historical Stock Prices

GPS 
$42.34
*  
0.56
  negative  
1.34%
Get GPS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  41.89  42.39  41.79  42.34 2,252,621
06/17/2013 41.86 42.35 41.65 41.78 4,196,283
06/14/2013 41.4 41.63 40.98 41.48 3,655,449
06/13/2013 40.66 41.47 40.62 41.39 4,720,055
06/12/2013 41.33 41.56 40.36 40.63 2,553,136
06/11/2013 41.26 41.36 40.88 41.04 2,664,122
06/10/2013 42.18 42.4 41.44 41.57 2,862,466
06/07/2013 41.75 42.4 41.33 42.09 6,423,311
06/06/2013 40.26 41.015 39.99 40.98 3,463,421
06/05/2013 40.73 40.99 40.2 40.25 2,720,080
06/04/2013 40.49 41.07 40.39 40.93 3,686,313
06/03/2013 40.55 40.6 39.96 40.55 3,637,660
05/31/2013 40.01 41.305 39.96 40.55 3,912,553
05/30/2013 39.42 40.22 39.41 39.99 3,384,501
05/29/2013 40.18 40.27 39.24 39.37 5,506,915
05/28/2013 40.93 41.07 40.41 40.52 2,580,045
05/24/2013 40.11 40.94 40.09 40.64 3,777,566
05/23/2013 40.92 41.57 40.51 41.36 3,881,728
05/22/2013 41.56 41.815 40.85 41.04 3,792,204
05/21/2013 41.15 41.86 41.02 41.67 3,559,398
05/20/2013 40.83 41.25 40.82 41.06 2,361,802
05/17/2013 40.47 40.97 40.24 40.96 4,154,358
05/16/2013 40.9 41.21 40.435 40.59 3,211,194
05/15/2013 41.27 41.49 40.71 41.02 4,367,565
05/14/2013 40.19 40.925 40.01 40.88 4,338,719
05/13/2013 40.79 40.93 40.085 40.29 4,740,265
05/10/2013 40.1 41.43 39.9 40.99 9,928,611
05/09/2013 38.8 39.29 38.51 38.81 3,741,423
05/08/2013 39.03 39.2 38.67 38.76 3,925,800
05/07/2013 38.72 39.06 38.28 39.04 4,202,292
05/06/2013 38.71 39.09 38.31 38.45 3,062,954
05/03/2013 38.3 39.13 38.24 38.81 2,930,252
05/02/2013 37.57 38.0039 37.56 37.97 2,022,424
05/01/2013 37.94 38.18 37.57 37.57 3,092,802
04/30/2013 37.51 38.01 37.09 37.99 5,048,734
04/29/2013 37.59 37.79 37.41 37.51 3,978,136
04/26/2013 37.49 37.66 37.19 37.49 2,342,321
04/25/2013 37.05 37.59 36.96 37.43 4,136,874
04/24/2013 36.86 37.1399 36.44 36.87 2,994,547
04/23/2013 36.93 37.14 36.14 36.77 3,603,662
04/22/2013 37.11 37.17 36.23 36.66 3,661,886
04/19/2013 37.26 37.47 36.92 37 3,996,360
04/18/2013 37.31 37.7 36.76 37.2 4,329,026
04/17/2013 37.55 37.79 36.84 37.1 2,706,461
04/16/2013 37.36 37.89 37.07 37.78 3,723,063
04/15/2013 37.91 38.17 36.92 36.93 3,325,374
04/12/2013 37.66 38.23 37.6 38.18 4,555,858
04/11/2013 37.31 38 37.26 37.9 5,140,007
04/10/2013 36.86 37.307 36.78 37.19 3,236,814
04/09/2013 37 37 36.46 36.74 2,522,933
04/08/2013 36.65 36.93 36.19 36.85 3,497,352
04/05/2013 36.1 36.67 35.8 36.65 3,826,749
04/04/2013 36.05 36.66 35.87 36.65 4,180,293
04/03/2013 35.86 36.41 35.75 36.04 3,393,584
04/02/2013 35.59 35.96 35.17 35.74 3,321,966
04/01/2013 35.33 35.69 35.1 35.2 2,094,831
03/28/2013 35.25 35.48 35.01 35.4 2,460,688
03/27/2013 34.88 35.38 34.71 35.27 3,974,473
03/26/2013 35.94 36.08 34.86 35.03 6,395,179
03/25/2013 35.75 36.2 35.67 35.99 3,905,791
03/22/2013 35.6 35.81 35.45 35.66 2,072,372
03/21/2013 35.78 35.99 35.18 35.42 3,236,008
03/20/2013 36.13 36.25 35.64 35.96 2,496,493
03/19/2013 36.37 36.72 35.49 35.85 4,409,213
03/18/2013 35.8 36.87 35.8 36.45 4,596,403
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.