GPS

Gap Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Gap Inc GPS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.74 8.52% 9.43 18:19:11
Open Price Low Price High Price Close Price Prev Close
8.77 8.73 9.515 9.46 8.69
more quote information »

GPS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.989.5158.418.849,093,2300.455.01%
1 Month9.8212.038.4110.2513,146,490-0.39-3.97%
3 Months13.9115.3558.4111.6611,325,639-4.48-32.21%
6 Months17.3319.068.4113.8810,664,756-7.90-45.59%
1 Year33.1734.4858.4118.189,302,603-23.74-71.57%
3 Years18.1137.635.2617.559,103,615-8.68-47.93%
5 Years22.0437.635.2620.167,484,727-12.61-57.21%

GPS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2022 8.69 -0.02 -0.23% 8.71 8.86 8.41 8,231,094
Jun 22 2022 8.71 -0.11 -1.25% 8.70 8.91 8.56 9,511,257
Jun 21 2022 8.82 -0.31 -3.4% 9.24 9.35 8.81 9,432,682
Jun 17 2022 9.13 0.24 2.7% 8.98 9.27 8.81 9,197,887
Jun 16 2022 8.89 -0.28 -3.05% 8.90 9.07 8.74 11,816,320
Jun 15 2022 9.17 0.05 0.55% 9.27 9.4374 9.11 11,325,926
Jun 14 2022 9.12 0.09 1.0% 8.89 9.2488 8.89 9,237,025
Jun 13 2022 9.03 -0.44 -4.65% 9.08 9.37 8.75 13,325,085
Jun 10 2022 9.47 -0.65 -6.42% 9.99 10.00 9.39 9,709,460
Jun 09 2022 10.12 -0.49 -4.62% 10.61 10.75 10.11 9,240,935
Jun 08 2022 10.61 0.04 0.38% 10.61 10.88 10.44 10,124,391
Jun 07 2022 10.57 -0.12 -1.12% 10.45 10.895 10.255 11,627,330
Jun 06 2022 10.69 -0.15 -1.38% 10.93 10.96 10.485 10,274,967
Jun 03 2022 10.84 -0.06 -0.55% 10.86 11.10 10.80 12,916,960
Jun 02 2022 10.90 0.05 0.46% 10.85 11.13 10.65 9,928,828
Jun 01 2022 10.85 -0.18 -1.63% 11.05 11.2199 10.49 11,183,719
May 31 2022 11.03 -0.57 -4.91% 11.28 11.315 10.78 18,155,096
May 30 2022 11.60 0.00 0.0% 11.60 11.60 11.60 0
May 27 2022 11.60 0.48 4.32% 9.82 12.03 9.51 51,397,862
May 26 2022 11.12 0.47 4.41% 10.84 11.525 10.84 26,817,916
May 25 2022 10.65 1.18 12.46% 9.41 10.70 9.37 15,422,537
May 24 2022 9.47 -0.86 -8.33% 9.85 10.04 9.24 16,275,525
See More Historical Prices »


Your Recent History
NYSE
GPS
Gap
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.