Quantcast

Gap, Inc. (The) Common Stock Historical Stock Prices

GPS 
$24.52
*  
0.60
2.39%
Get GPS Alerts
*Delayed - data as of Mar. 22, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 25.09 25.16 24.33 24.52 4,476,211
03/22/2019 25.16 25.16 24.33 24.52 4,442,912
03/21/2019 25.3 25.3 24.9 25.12 4,204,967
03/20/2019 25.63 25.78 25.22 25.33 3,484,654
03/19/2019 25.59 25.88 25.48 25.7 4,824,899
03/18/2019 25.35 25.62 25.145 25.56 3,955,463
03/15/2019 25.64 25.66 24.6 25.29 15,898,860
03/14/2019 26.01 26.08 25.365 25.52 5,769,855
03/13/2019 25.96 26.23 25.79 26 3,893,891
03/12/2019 26.33 26.3425 25.8 25.97 4,494,860
03/11/2019 25.92 26.45 25.92 26.3 6,435,191
03/08/2019 26.44 26.71 25.91 25.93 7,524,124
03/07/2019 26.46 26.85 26.17 26.72 6,273,591
03/06/2019 27.05 27.29 26.58 26.58 7,088,863
03/05/2019 27.89 27.9 27.04 27.21 8,338,188
03/04/2019 29.5 29.59 27.64 27.74 15,944,870
03/01/2019 30 31.39 29.36 29.51 41,651,240
02/28/2019 25.33 25.52 24.89 25.4 13,936,910
02/27/2019 25 25.6 24.86 25.36 8,971,984
02/26/2019 25.11 25.16 24.58 24.85 4,287,681
02/25/2019 24.94 25.24 24.845 25.13 4,401,841
02/22/2019 24.85 25 24.48 24.76 4,505,677
02/21/2019 25.1 25.31 24.64 24.78 2,892,490
02/20/2019 25.14 25.38 25.0701 25.16 1,867,984
02/19/2019 25.07 25.27 24.85 25.19 2,995,519
02/15/2019 25.12 25.36 25.01 25.07 3,024,415
02/14/2019 24.87 25.24 24.73 24.92 2,679,772
02/13/2019 25.14 25.2 24.57 25.11 2,782,025
02/12/2019 24.85 25.33 24.75 25.14 2,904,323
02/11/2019 24.85 24.92 24.62 24.84 3,279,619
02/08/2019 24.77 25.17 24.65 24.9 3,840,750
02/07/2019 24.55 24.955 24.4749 24.93 3,586,999
02/06/2019 25.09 25.19 24.395 24.69 4,184,241
02/05/2019 25.3 25.415 25.035 25.22 2,743,753
02/04/2019 24.93 25.33 24.83 25.28 2,129,746
02/01/2019 25.44 25.57 24.81 25 3,103,311
01/31/2019 25.19 25.645 25.12 25.44 3,379,847
01/30/2019 25.48 25.57 25.23 25.25 2,733,766
01/29/2019 25.74 25.79 25.22 25.49 4,226,010
01/28/2019 25.5 25.795 25.29 25.77 3,263,776
01/25/2019 25.55 25.9 25.42 25.68 3,030,393
01/24/2019 25.28 25.32 25.02 25.25 2,159,630
01/23/2019 25.03 25.495 24.83 25.38 4,440,999
01/22/2019 25.11 25.54 24.71 24.94 5,969,572
01/18/2019 25.65 26.295 25.64 26.01 3,585,341
01/17/2019 24.74 25.6 24.73 25.59 3,508,374
01/16/2019 24.75 25.09 24.7 24.91 3,572,734
01/15/2019 25.32 25.37 24.875 24.91 3,862,774
01/14/2019 25.07 25.725 25.01 25.33 3,383,866
01/11/2019 24.65 25.47 24.5 25.24 4,509,064
01/10/2019 25.17 25.38 24.65 25.25 6,404,616
01/09/2019 25.4 26.54 25.31 26.06 6,006,117
01/08/2019 26.47 26.715 24.8 25.22 8,897,160
01/07/2019 25.31 27 25.31 26.57 8,962,440
01/04/2019 26.11 26.11 25.14 25.4 8,307,744
01/03/2019 25.62 26.03 25.41 25.79 5,318,253
01/02/2019 25.3 26 25.3 25.75 5,206,857
12/31/2018 25.73 25.92 25.44 25.76 3,825,053
12/28/2018 26.21 26.28 25.5 25.62 4,551,108
12/27/2018 25.54 26.15 25.09 26.14 4,422,405
12/26/2018 24.78 25.84 24.74 25.82 3,424,943
12/24/2018 24.56 24.91 24.42 24.68 3,211,823
*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?

Smart Portfolio