Gap, Inc. (The) Historical Stock Prices

GPS 
$41.01
*  
0.60
1.48%
Get GPS Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading GPS now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GPS Pre-Market
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  41  41.05  40.31  41.01 2,898,897
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
11/24/2014 38.45 40.36 38.39 40.21 9,229,739
11/21/2014 38.91 38.91 37.52 38.46 16,541,910
11/20/2014 39.36 40.32 39.36 40.14 6,303,362
11/19/2014 39.42 39.65 39.14 39.54 3,226,029
11/18/2014 39.13 39.5 39.05 39.35 2,412,532
11/17/2014 39.5 39.8 39.23 39.27 3,088,296
11/14/2014 39.1 39.54 39.09 39.51 2,878,268
11/13/2014 39.23 39.4 38.87 39.24 3,781,960
11/12/2014 38.85 39.29 38.67 39.19 3,213,267
11/11/2014 38.58 38.93 38.53 38.82 2,265,619
11/10/2014 38.72 38.95 38.41 38.56 3,196,298
11/07/2014 38.5 39.07 37.95 38.83 5,282,062
11/06/2014 37.34 37.97 37.18 37.9 5,391,797
11/05/2014 37.74 37.74 37.1 37.25 6,247,032
11/04/2014 37.58 37.79 37.27 37.32 4,144,592
11/03/2014 38.03 38.03 37.5 37.67 3,704,002
10/31/2014 38.45 38.59 37.74 37.89 3,273,745
10/30/2014 37.41 38.09 37.27 37.87 3,475,043
10/29/2014 37.27 37.678 37.0201 37.56 5,710,678
10/28/2014 37.37 37.39 37 37.28 3,421,682
10/27/2014 36.77 37.53 36.77 37.47 4,802,105
10/24/2014 36.91 37 36.55 36.89 3,008,048
10/23/2014 37.03 37.56 36.97 37.14 5,693,194
10/22/2014 36.66 37.68 36.49 36.77 9,001,187
10/21/2014 36.63 36.98 36.39 36.64 4,212,007
10/20/2014 35.82 36.33 35.79 36.31 3,960,980
10/17/2014 36.71 36.82 35.61 35.74 5,360,478
10/16/2014 35.86 36.785 35.46 36.49 7,961,665
10/15/2014 36.01 36.6 35.53 35.94 7,324,309
10/14/2014 36.43 36.84 36.2 36.45 6,651,573
10/13/2014 36.25 36.79 36.05 36.05 7,283,919
10/10/2014 36.6 37.16 36.34 36.34 7,205,750
10/09/2014 37.14 37.75 36.44 36.67 31,096,660
10/08/2014 41.27 42.035 41.2 41.9 8,431,321
10/07/2014 40.97 41.5 40.915 41.2 9,798,865
10/06/2014 41.84 41.95 41.19 41.2 5,624,200
10/03/2014 42.15 42.41 41.91 42 5,745,820
10/02/2014 41.52 42.04 41.35 41.93 3,787,044
10/01/2014 41.63 41.895 41.34 41.51 3,588,026
09/30/2014 41.98 41.98 41.5344 41.69 2,266,277
09/29/2014 42.13 42.36 41.74 42.03 4,470,645
09/26/2014 42.42 42.84 42.24 42.43 2,436,963
09/25/2014 42.89 42.89 42.09 42.22 2,985,730
09/24/2014 42.84 43.17 42.38 43.09 3,914,901
09/23/2014 42.9 43.25 42.46 42.74 3,265,029
09/22/2014 43.75 43.8 43.16 43.23 2,038,936
09/19/2014 44.15 44.36 43.81 43.9 3,818,996
09/18/2014 43.83 44.06 43.72 43.84 2,334,651
09/17/2014 44.2 44.25 43.64 43.68 3,084,817
09/16/2014 44 44.37 43.95 44.12 2,716,636
09/15/2014 44.25 44.34 43.99 44.03 2,079,278
09/12/2014 44.44 44.55 44.095 44.29 2,257,474
09/11/2014 43.9 44.66 43.85 44.32 2,725,507
09/10/2014 44.31 44.6 43.9996 44.24 2,465,788
09/09/2014 44.31 44.82 44.2 44.34 3,360,134
09/08/2014 43.98 44.78 43.95 44.4 5,297,043
09/05/2014 44 44.88 43.72 44.65 10,536,150
09/04/2014 46.14 46.845 46.14 46.59 3,935,100
09/03/2014 46.37 46.76 46.25 46.32 3,016,127
09/02/2014 46.31 46.63 46.24 46.41 3,640,751
08/29/2014 46.29 46.33 46 46.15 2,128,765
08/28/2014 45.88 46.58 45.6 46.33 3,008,892
08/27/2014 46.44 46.56 46.05 46.18 2,439,236
08/26/2014 45.68 46.61 45.66 46.27 4,443,281
08/25/2014 45.51 46.24 45.51 45.71 4,052,863
08/22/2014 44.32 45.66 44.3 45.43 8,885,968
08/21/2014 43.31 43.3799 42.76 43.18 5,328,427
08/20/2014 42.72 43.205 42.65 43.11 4,615,927
08/19/2014 42.27 42.74 42.25 42.69 3,781,870
08/18/2014 42.23 42.23 42 42.04 2,486,948
08/15/2014 42.21 42.41 41.63 41.91 2,574,545
08/14/2014 42.15 42.21 41.74 42.14 2,741,089
08/13/2014 42.23 42.29 41.63 42.02 2,852,205
08/12/2014 42.34 42.65 42.12 42.29 1,897,467
08/11/2014 42.55 42.89 42.16 42.29 3,390,178
08/08/2014 41.92 42.75 41.8 42.57 7,965,493
08/07/2014 40.4899 40.7799 40.09 40.2 3,285,044
08/06/2014 39.72 40.705 39.72 40.47 2,698,627
08/05/2014 39.86 40.165 39.545 40.03 3,107,534
08/04/2014 40.09 40.455 40 40.12 3,876,911
08/01/2014 40.08 40.21 39.62 40.03 3,165,423
07/31/2014 40.65 40.815 40.09 40.11 3,666,566
07/30/2014 40.62 41.07 40.55 40.9 3,608,028
07/29/2014 40.29 40.715 40.29 40.4 3,303,557
07/28/2014 39.97 40.35 39.92 40.32 3,493,909
07/25/2014 39.97 40.25 39.85 39.92 2,502,734
07/24/2014 39.88 40.47 39.77 40.16 3,931,714
07/23/2014 39.59 39.96 39.57 39.94 3,077,704
07/22/2014 39.68 39.935 39.45 39.48 2,492,096
07/21/2014 39.81 39.85 39.27 39.43 3,340,545
07/18/2014 39.72 39.96 39.37 39.88 2,456,093
07/17/2014 39.54 40.128 39.49 39.54 4,323,089
07/16/2014 39.57 39.78 38.98 39.76 5,546,809
07/15/2014 40.22 40.26 39.62 39.67 4,038,825
07/14/2014 40.78 40.8 40.15 40.22 3,987,460
07/11/2014 40.4 40.93 40.28 40.65 3,899,524
07/10/2014 40.86 41.21 40.66 40.97 3,586,442
07/09/2014 41.28 41.45 40.945 41.42 3,283,340
07/08/2014 41.49 41.58 40.94 41.25 2,606,787
07/07/2014 41.75 41.88 41.49 41.63 2,004,972
07/03/2014 41.75 42.11 41.73 42 2,830,601
07/02/2014 41.62 41.845 41.53 41.65 2,379,387
07/01/2014 41.55 41.905 41.5 41.66 3,292,890
06/30/2014 41.33 41.65 41.24 41.57 1,952,984
06/27/2014 40.89 41.31 40.89 41.23 2,119,997
06/26/2014 41.53 41.67 40.75 40.98 2,376,199
06/25/2014 41.61 41.78 41.1 41.44 2,122,325
06/24/2014 41.62 42.06 41.36 41.61 2,833,213
06/23/2014 41.71 42.05 41.54 41.79 1,885,637
06/20/2014 41.69 41.97 41.5 41.68 2,897,003
06/19/2014 41.92 41.99 41.41 41.59 2,731,021
06/18/2014 41.9 41.95 41.5 41.75 2,738,796
06/17/2014 41.14 41.51 41.02 41.24 2,076,777
06/16/2014 40.92 41.16 40.79 41.02 1,986,010
06/13/2014 40.66 41.12 40.65 41.1 1,702,716
06/12/2014 40.74 40.92 40.54 40.74 1,804,673
06/11/2014 41.25 41.4501 40.92 40.98 1,730,070
06/10/2014 41.75 41.83 41.28 41.28 2,039,314
06/09/2014 42 42.37 41.63 41.82 2,219,672
06/06/2014 41.55 42.3 41.49 42.06 3,221,715
06/05/2014 41.33 41.33 40.76 41.19 2,298,604
06/04/2014 40.84 41.17 40.54 41.15 4,084,876
06/03/2014 41.42 41.42 40.645 40.72 3,390,339
06/02/2014 41.35 41.61 40.93 41.51 2,705,471
05/30/2014 40.72 41.4 40.71 41.23 2,871,915
05/29/2014 41.04 41.14 40.56 40.86 2,472,091
05/28/2014 40.99 41.12 40.58 40.96 2,711,190
05/27/2014 41.35 41.44 40.91 41 3,294,470
05/23/2014 40.99 41.34 40.0156 41.14 4,126,529
05/22/2014 40.53 41.11 40.48 40.86 2,727,605
05/21/2014 40.39 40.76 40.22 40.56 2,154,258
05/20/2014 41.01 41.01 40.1732 40.29 3,265,091
05/19/2014 41.47 41.47 41.045 41.19 2,246,050
05/16/2014 40.8 41.52 40.67 41.44 3,430,157
05/15/2014 41.04 41.06 40.32 40.72 3,384,256
05/14/2014 41.25 41.6 41.22 41.24 2,880,481
05/13/2014 40.98 41.68 40.92 41.25 4,222,686
05/12/2014 40.65 41.1 40.641 41.07 4,459,645
05/09/2014 41.09 41.24 39.94 40.52 10,389,100
05/08/2014 39.06 39.76 38.38 39.24 5,716,930
05/07/2014 39.4 39.46 38.49 38.79 5,178,382
05/06/2014 39.63 39.84 39.2 39.32 5,307,175
05/05/2014 39.18 40.035 38.97 39.85 3,884,617
05/02/2014 39.93 40.145 39.04 39.28 3,764,050
05/01/2014 39.43 39.95 39.27 39.72 4,022,043
04/30/2014 39.65 39.6501 39.11 39.3 3,821,377
04/29/2014 39.29 39.79 39.09 39.77 3,915,634
04/28/2014 38.99 39.42 38.66 39.17 4,873,118
04/25/2014 38.74 38.92 38.5 38.78 2,446,067
04/24/2014 39.24 39.25 38.6275 38.92 3,668,241
04/23/2014 38.85 39.47 38.83 39.11 3,680,968
04/22/2014 38.54 39.11 38.38 38.83 4,335,214
04/21/2014 38.58 38.88 38.32 38.45 3,614,261
04/17/2014 38.8 39.11 38.25 38.58 4,974,805
04/16/2014 38.67 39.15 38.48 39 5,777,780
04/15/2014 37.86 38.57 37.59 38.37 6,134,784
04/14/2014 38.73 38.88 37.53 37.8 8,331,583
04/11/2014 37.06 38.9574 37 38.4 15,285,860
04/10/2014 39.96 40.33 39.22 39.29 9,625,642
04/09/2014 40.57 40.78 39.82 39.98 8,249,050
04/08/2014 40.35 40.79 39.97 40.74 3,109,581
04/07/2014 40.22 41.09 40.22 40.35 4,095,230
04/04/2014 42.19 42.2 41.31 41.37 5,390,951
04/03/2014 41.97 42.71 41.75 42.03 4,906,226
04/02/2014 40.94 41.98 40.83 41.89 6,421,715
04/01/2014 40.49 41.04 40.31 40.98 5,020,535
03/31/2014 40.3 40.39 39.66 40.06 4,306,765
03/28/2014 39.91 40.45 39.74 40.17 2,370,212
03/27/2014 40.01 40.47 39.79 39.88 2,871,142
03/26/2014 40.35 40.43 39.81 39.83 4,396,323
03/25/2014 41.12 41.12 39.83 40.18 5,183,233
03/24/2014 41.73 41.95 40.92 41.01 3,058,015
03/21/2014 41.66 42.05 41.51 41.69 4,327,244
03/20/2014 41.43 41.64 41.22 41.43 2,122,879
03/19/2014 42.14 42.19 41.33 41.61 3,180,450
03/18/2014 42.24 42.47 41.96 42.14 2,980,442
03/17/2014 42.14 42.46 41.99 42.2 3,769,642
03/14/2014 41.32 42.89 41.23 42.08 6,410,817
03/13/2014 41.46 41.48 41.05 41.27 4,330,332
03/12/2014 41.15 41.5 40.4 41.3 5,125,667
03/11/2014 42.09 42.16 41.744 41.83 4,553,252
03/10/2014 42.3 42.52 41.67 42.02 4,778,353
03/07/2014 41.4 42.46 41.05 42.38 12,232,530
03/06/2014 42.73 42.89 42.23 42.29 3,389,053
03/05/2014 42.78 43.07 42.48 42.61 3,613,598
03/04/2014 43.58 43.7 42.76 42.79 4,841,352
03/03/2014 43.27 43.65 42.97 43.25 3,476,786
02/28/2014 43.93 44.59 43.16 43.75 6,493,369
02/27/2014 43.97 44.26 42.57 43.68 7,584,831
02/26/2014 43.82 44.33 43.59 43.91 5,991,932
02/25/2014 43.04 43.85 42.94 43.81 6,969,598
02/24/2014 42.83 43.35 42.81 42.92 7,340,902
02/21/2014 42.23 43 42.17 42.77 4,334,169
02/20/2014 42.25 42.55 42.18 42.34 3,040,190
02/19/2014 42.2 42.54 42.05 42.19 4,201,980
02/18/2014 42.29 42.51 41.97 42.23 2,477,129
02/14/2014 42.19 42.61 41.93 42.34 3,653,289
02/13/2014 41.98 42.61 41.88 42.36 3,922,075
02/12/2014 42.65 42.855 42.05 42.2 4,191,158
02/11/2014 41.87 42.915 41.535 42.55 6,146,197
02/10/2014 41.98 42.14 41.315 41.81 5,715,692
02/07/2014 42.6 43.24 41.84 42 11,548,180
02/06/2014 38.4 40.11 38.32 39.71 8,035,520
02/05/2014 37.51 38.48 37.19 38.28 5,777,513
02/04/2014 38.78 38.96 37.79 37.84 6,924,471
02/03/2014 38.02 38.02 37.1 37.25 6,719,516
01/31/2014 37.42 38.29 37.38 38.08 5,880,356
01/30/2014 37 38.21 36.91 38.04 9,529,114
01/29/2014 36.67 37.18 36.66 36.79 5,328,970
01/28/2014 37.04 37.2401 36.57 36.87 5,870,831
01/27/2014 37.21 37.46 36.8 37.01 6,045,064
01/24/2014 37.7 37.9 37.06 37.21 5,344,753
01/23/2014 38.99 38.99 37.72 37.78 5,985,100
01/22/2014 38.42 38.79 38.03 38.67 5,299,541
01/21/2014 38.45 38.865 38.23 38.26 6,650,679
01/17/2014 37.28 37.64 37.16 37.3 3,717,386
01/16/2014 37.55 37.615 36.96 37.15 4,990,912
01/15/2014 37.96 38 37.36 37.52 7,222,614
01/14/2014 38.5 38.62 37.65 37.67 9,655,699
01/13/2014 39.56 39.61 38.13 38.25 7,393,429
01/10/2014 39.8 40.08 39.51 39.84 8,552,020
01/09/2014 39.21 39.47 38.615 39.42 6,797,992
01/08/2014 39.26 39.33 38.62 39.2 6,951,601
01/07/2014 39.13 39.995 39.09 39.34 6,683,323
01/06/2014 39.39 39.625 38.8 39.05 4,514,229
01/03/2014 38.86 39.75 38.73 39.52 4,437,018
01/02/2014 39.09 39.63 38.66 38.72 4,785,190
12/31/2013 39.02 39.16 38.6381 39.08 2,878,988
12/30/2013 38.72 39.19 38.48 39.02 2,563,404
12/27/2013 38.95 39.2 38.6 38.62 1,952,587
12/26/2013 38.67 39.14 38.64 38.97 2,413,308
12/24/2013 38.79 38.99 38.56 38.61 1,093,691
12/23/2013 38.74 38.83 38.37 38.57 2,904,163
12/20/2013 38.39 39 38.3 38.57 6,260,101
12/19/2013 38.48 38.7 38.18 38.29 2,883,021
12/18/2013 38.37 38.77 38.01 38.58 5,232,750
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?