Gap, Inc. (The) Historical Stock Prices

GPS 
$40.37
*  
0.08
0.2%
Get GPS Alerts
*Delayed - data as of Feb. 26, 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 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  40.45  40.51  40.01  40.37 6,023,680
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
01/23/2015 42.12 42.49 42.091 42.2 2,238,324
01/22/2015 41.26 42.25 41.2145 42.11 2,476,617
01/21/2015 40.39 41.31 40.32 41.2 3,058,167
01/20/2015 40.7 40.97 39.98 40.42 4,082,237
01/16/2015 40.02 40.52 39.28 40.5 6,189,627
01/15/2015 41.48 41.7 40.26 40.31 4,095,041
01/14/2015 41.11 41.6 40.9 41.29 3,478,096
01/13/2015 42.37 42.78 41.52 41.59 3,368,198
01/12/2015 42.23 42.4 41.98 42.25 2,784,388
01/09/2015 42.98 42.99 41.88 42.02 3,818,601
01/08/2015 43.8 43.85 42.73 43.1 7,772,026
01/07/2015 42.28 43.64 41.91 43.6 5,168,087
01/06/2015 42.13 42.53 41.22 41.59 4,225,233
01/05/2015 42.45 42.66 41.895 42.15 4,200,342
01/02/2015 42.37 42.5 41.815 42.1 3,067,633
12/31/2014 42 42.52 42 42.11 2,782,277
12/30/2014 41.89 42 41.71 41.95 2,246,739
12/29/2014 41.46 42.05 41.43 41.88 2,976,909
12/26/2014 41.73 41.96 41.4 41.42 1,736,275
12/24/2014 41.56 41.82 41.435 41.46 745,399
12/23/2014 41.27 41.799 41.23 41.37 1,973,823
12/22/2014 41.18 41.47 40.81 41.09 2,171,797
12/19/2014 40.96 41.17 40.55 41.02 3,756,560
12/18/2014 41 41.05 40.31 41.01 2,901,855
12/17/2014 40.03 40.49 39.71 40.41 2,352,028
12/16/2014 40.43 40.73 39.9 39.91 3,261,380
12/15/2014 40.04 40.77 39.9 40.48 3,966,311
12/12/2014 39.63 40.36 39.54 39.9 3,070,454
12/11/2014 39.55 40.46 39.52 39.89 3,824,034
12/10/2014 40 40.65 39.14 39.22 4,015,956
12/09/2014 39.65 40.35 39.65 40.22 3,277,807
12/08/2014 40.65 40.8 40.01 40.07 3,483,773
12/05/2014 41.82 41.95 40.34 40.74 6,578,258
12/04/2014 40.5 40.8 40.02 40.56 5,256,329
12/03/2014 39.86 40.775 39.66 40.6 4,286,998
12/02/2014 39.49 40.11 39.42 39.85 3,776,037
12/01/2014 39.29 39.47 38.94 39.43 4,653,835
11/28/2014 39.59 40.33 39.475 39.6 2,577,301
11/26/2014 39.59 39.75 39.25 39.34 2,639,727
11/25/2014 40.34 40.6223 39.4 39.56 5,273,637
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.

Research Brokers before you trade

Want to trade FX?