GPS

Gap Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Gap Inc GPS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.48 -2.52% 18.55 20:00:00
Close Price Low Price High Price Open Price Previous Close
18.61 18.35 19.22 19.21 19.03
more quote information »

GPS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.4820.1218.3519.366,096,098-0.93-4.77%
1 Month16.9220.3415.7618.548,037,1291.639.63%
3 Months13.2620.3412.9416.759,341,8355.2939.89%
6 Months7.4520.346.53512.6813,048,80511.10148.99%
1 Year17.0821.405.2612.9210,506,4871.478.61%
3 Years27.0435.685.2619.227,022,770-8.49-31.4%
5 Years27.2335.685.2621.036,537,023-8.68-31.88%

GPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 18.61 -0.42 -2.21% 19.21 19.22 18.35 9,605,834
Oct 20 2020 19.03 -0.07 -0.37% 19.31 19.58 19.01 6,405,794
Oct 19 2020 19.10 -0.22 -1.14% 19.36 19.9828 19.03 7,366,037
Oct 16 2020 19.32 -0.54 -2.72% 20.03 20.12 19.22 5,451,468
Oct 15 2020 19.86 0.25 1.27% 19.29 19.865 19.02 5,759,829
Oct 14 2020 19.61 0.27 1.4% 19.48 19.82 19.30 5,497,363
Oct 13 2020 19.34 0.06 0.31% 19.01 19.57 19.01 6,448,843
Oct 12 2020 19.28 -0.53 -2.68% 19.88 20.34 19.24 8,869,990
Oct 09 2020 19.81 -0.02 -0.1% 20.07 20.07 19.31 13,342,080
Oct 08 2020 19.83 0.05 0.25% 20.00 20.21 19.24 11,454,558
Oct 07 2020 19.78 1.15 6.17% 19.28 19.875 19.21 10,809,604
Oct 06 2020 18.63 -0.60 -3.12% 19.52 19.69 18.57 8,594,019
Oct 05 2020 19.23 0.88 4.8% 18.55 19.36 18.55 8,837,882
Oct 02 2020 18.35 0.48 2.69% 17.31 18.47 17.23 8,453,863
Oct 01 2020 17.87 0.84 4.93% 17.17 17.99 17.12 8,087,274
Sep 30 2020 17.03 0.32 1.92% 16.89 17.45 16.86 9,271,825
Sep 29 2020 16.71 -0.49 -2.85% 17.14 17.19 16.43 7,157,002
Sep 28 2020 17.20 0.91 5.59% 16.50 17.45 16.50 9,311,356
Sep 25 2020 16.29 -0.03 -0.18% 16.15 16.45 15.965 6,060,052
Sep 24 2020 16.32 -0.23 -1.39% 16.33 16.73 15.76 7,003,131
Sep 23 2020 16.55 -0.16 -0.96% 16.92 17.37 16.53 6,560,611
Sep 22 2020 16.71 0.31 1.89% 16.58 16.81 16.45 7,332,194
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.