Dark

GPS
The Gap, Inc.
stock NYSE

Inactive

Aug 21, 2024

24.55USD+4.379%(+1.03)7,090,480

Pre-market

0.00USD-100.000%(-23.52)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-21	24.500	24.6500	23.7700	24.55	+4.379%	7,090,480	0.000%
2024-08-20	23.700	24.0900	23.3200	23.52	-0.676%	5,073,631	+4.379%
2024-08-19	24.250	24.4000	23.5100	23.68	-2.230%	5,280,708	+3.674%
2024-08-16	24.100	24.4950	23.9900	24.22	0.000%	5,123,118	+1.363%
2024-08-15	23.780	24.5000	23.5000	24.22	+6.649%	7,367,458	+1.363%
2024-08-14	23.080	23.2400	22.0450	22.71	-1.731%	7,055,859	+8.102%
2024-08-13	22.360	23.1200	22.2000	23.11	+4.334%	6,411,786	+6.231%
2024-08-12	22.290	22.5800	21.9750	22.15	-2.208%	5,434,652	+10.835%
2024-08-09	21.800	22.6600	21.5200	22.65	+3.851%	5,509,007	+8.389%
2024-08-08	20.960	21.9550	20.8301	21.81	+5.669%	5,801,011	+12.563%
2024-08-07	21.990	22.0000	20.5700	20.64	-3.596%	6,040,909	+18.944%
2024-08-06	21.040	21.9200	20.6500	21.41	+1.710%	5,253,805	+14.666%
2024-08-05	20.000	21.4700	19.7300	21.05	-2.995%	6,860,685	+16.627%
2024-08-02	22.480	22.4800	21.3100	21.70	-6.546%	7,270,695	+13.134%
2024-08-01	23.640	24.2800	22.7700	23.22	-1.107%	6,122,120	+5.728%
2024-07-31	23.410	24.1100	22.9000	23.48	+3.073%	10,075,727	+4.557%
2024-07-30	22.360	22.8250	21.9300	22.78	+2.428%	8,137,998	+7.770%
2024-07-29	21.510	22.4900	21.3900	22.24	+3.731%	7,664,129	+10.387%
2024-07-26	21.350	21.4650	21.0400	21.44	+1.563%	5,688,169	+14.506%
2024-07-25	21.320	21.6950	21.0313	21.11	-1.031%	5,447,809	+16.296%
2024-07-24	21.750	21.7500	21.2000	21.33	-3.134%	7,239,266	+15.096%
2024-07-23	21.790	22.2500	21.6800	22.02	+0.548%	6,250,255	+11.490%
2024-07-22	22.950	23.0900	21.6700	21.90	-3.311%	8,233,178	+12.100%
2024-07-19	22.780	22.9400	22.5600	22.65	-0.788%	6,232,195	+8.389%
2024-07-18	23.750	23.9000	22.6200	22.83	-0.523%	8,997,544	+7.534%
2024-07-17	23.500	23.9700	22.9100	22.95	-4.613%	6,789,820	+6.972%
2024-07-16	23.270	24.1800	23.1400	24.06	+4.791%	6,705,463	+2.037%
2024-07-15	23.550	23.9200	22.8000	22.96	-4.214%	6,422,542	+6.925%
2024-07-12	24.450	24.7200	23.9300	23.97	-1.439%	4,576,085	+2.420%
2024-07-11	23.060	24.3700	23.0217	24.32	+7.231%	6,524,549	+0.946%
2024-07-10	23.220	23.5150	22.5700	22.68	-2.535%	7,370,953	+8.245%
2024-07-09	23.480	23.8400	23.2550	23.27	-0.725%	6,142,247	+5.501%
2024-07-08	23.520	23.9000	23.2000	23.44	+0.731%	5,839,936	+4.735%
2024-07-05	23.650	24.3700	23.2200	23.27	-2.554%	6,590,685	+5.501%
2024-07-03	23.120	23.9650	23.0750	23.88	+3.826%	4,052,985	+2.806%
2024-07-02	22.900	23.2800	22.8550	23.00	-1.160%	5,285,531	+6.739%
2024-07-01	24.010	24.0600	23.1700	23.27	-2.595%	5,180,590	+5.501%
2024-06-28	23.740	24.1200	23.6300	23.89	-0.583%	5,077,821	+2.763%
2024-06-27	23.780	24.1400	23.4802	24.03	-1.718%	3,895,326	+2.164%
2024-06-26	24.550	24.8900	24.2400	24.45	-0.690%	4,172,701	+0.409%
2024-06-25	25.670	25.7700	24.5600	24.62	-0.726%	5,830,173	-0.284%
2024-06-24	24.810	25.1550	24.4900	24.80	+0.405%	4,413,104	-1.008%
2024-06-21	25.220	25.3500	24.3100	24.70	-1.984%	7,704,178	-0.607%
2024-06-20	25.720	25.9700	24.9750	25.20	-2.439%	4,521,543	-2.579%
2024-06-18	25.880	26.0450	25.5800	25.83	-0.654%	4,226,843	-4.955%
2024-06-17	25.010	26.3500	24.9700	26.00	+4.042%	6,842,500	-5.577%
2024-06-14	25.600	25.7300	24.4400	24.99	-3.327%	7,500,310	-1.761%
2024-06-13	26.450	26.6300	25.4300	25.85	-2.268%	7,819,559	-5.029%
2024-06-12	27.090	27.2400	26.2800	26.45	-1.380%	9,409,942	-7.183%
2024-06-11	25.680	26.8300	25.3500	26.82	+2.837%	7,089,949	-8.464%
2024-06-10	25.250	26.1950	25.0900	26.08	+2.395%	6,832,131	-5.867%
2024-06-07	25.760	26.0850	25.4500	25.47	-1.126%	6,096,723	-3.612%
2024-06-06	26.760	26.9600	25.7550	25.76	-3.158%	7,514,921	-4.697%
2024-06-05	27.000	27.0300	26.2250	26.60	-0.968%	14,736,454	-7.707%
2024-06-04	28.850	28.9100	26.7800	26.86	-7.475%	13,052,336	-8.600%
2024-06-03	29.130	30.7500	28.8500	29.03	+0.242%	21,682,299	-15.432%
2024-05-31	27.090	29.0800	24.9201	28.96	+28.597%	53,570,327	-15.228%
2024-05-30	21.710	22.7150	21.6800	22.52	+4.018%	24,309,810	+9.014%
2024-05-29	20.460	21.7900	20.4600	21.65	+6.388%	12,371,021	+13.395%
2024-05-28	21.000	21.1400	20.2600	20.35	-3.003%	8,600,752	+20.639%
2024-05-24	21.070	21.4400	20.9600	20.98	+0.575%	6,003,288	+17.016%
2024-05-23	20.720	21.3000	20.6100	20.86	+1.509%	6,483,828	+17.689%
2024-05-22	21.350	21.4900	20.4700	20.55	-4.374%	6,632,675	+19.465%
2024-05-21	21.590	21.6252	21.1800	21.49	+1.272%	7,071,755	+14.239%
2024-05-20	21.600	21.6500	21.2050	21.22	-1.759%	4,404,303	+15.693%
2024-05-17	21.860	21.9500	21.5600	21.60	-0.735%	3,527,869	+13.657%
2024-05-16	21.780	21.9900	21.4700	21.76	-0.820%	4,711,354	+12.822%
2024-05-15	21.710	22.1500	21.5900	21.94	+1.952%	5,483,320	+11.896%
2024-05-14	22.510	22.7600	21.5100	21.52	-3.324%	7,668,351	+14.080%
2024-05-13	22.970	23.0800	22.0300	22.26	-2.197%	6,171,556	+10.288%
2024-05-10	23.270	23.7150	22.7450	22.76	-1.429%	5,775,128	+7.865%
2024-05-09	22.250	23.1000	22.2500	23.09	+3.034%	4,922,846	+6.323%
2024-05-08	21.980	22.4450	21.9800	22.41	+1.357%	4,943,472	+9.549%
2024-05-07	23.040	23.1399	22.0550	22.11	-0.450%	7,400,265	+11.036%
2024-05-06	21.760	22.3050	21.6100	22.21	+2.872%	6,254,022	+10.536%
2024-05-03	20.940	21.6600	20.9100	21.59	+3.848%	5,521,938	+13.710%
2024-05-02	20.210	20.8500	19.9500	20.79	+4.841%	6,991,946	+18.086%
2024-05-01	20.340	20.5150	19.8100	19.83	-3.363%	8,350,503	+23.802%
2024-04-30	21.090	21.4100	20.4400	20.52	-3.435%	7,758,799	+19.639%
2024-04-29	21.150	21.5200	20.9300	21.25	-0.468%	9,497,464	+15.529%
2024-04-26	20.190	21.3600	20.0600	21.35	+5.589%	8,737,177	+14.988%
2024-04-25	20.000	20.3300	19.6500	20.22	+0.547%	5,917,935	+21.414%
2024-04-24	20.970	21.1300	20.0300	20.11	-3.826%	7,216,229	+22.079%
2024-04-23	20.910	21.2300	20.6700	20.91	+0.771%	5,710,034	+17.408%
2024-04-22	21.090	21.2300	20.4700	20.75	-0.048%	5,631,649	+18.313%
2024-04-19	20.950	21.0550	20.5600	20.76	-1.284%	4,844,551	+18.256%
2024-04-18	21.280	21.6950	20.9050	21.03	-0.802%	5,567,356	+16.738%
2024-04-17	21.220	21.4400	20.6800	21.20	+1.049%	6,705,492	+15.802%
2024-04-16	21.590	21.6200	20.3350	20.98	-4.113%	11,659,092	+17.016%
2024-04-15	22.840	22.8800	21.7600	21.88	-2.756%	7,494,825	+12.203%
2024-04-12	23.130	23.3850	22.3700	22.50	-3.805%	7,021,077	+9.111%
2024-04-11	22.830	23.7300	22.6700	23.39	+1.124%	7,511,758	+4.959%
2024-04-10	22.830	23.3200	22.6500	23.13	-0.043%	8,080,530	+6.139%
2024-04-09	23.580	23.7800	23.0700	23.14	-1.448%	7,247,975	+6.093%
2024-04-08	24.310	24.4700	23.4700	23.48	-3.175%	6,736,852	+4.557%
2024-04-05	24.660	24.9400	24.1525	24.25	-1.782%	6,917,673	+1.237%
2024-04-04	26.110	26.2000	24.6600	24.69	-4.598%	7,896,039	-0.567%
2024-04-03	26.470	26.5900	25.8600	25.88	-2.743%	8,815,150	-5.139%
2024-04-02	26.710	26.7550	26.0398	26.61	-2.349%	7,434,419	-7.741%
2024-04-01	27.450	27.8600	27.2300	27.25	-1.089%	6,340,831	-9.908%
2024-03-28	27.260	27.7700	27.2150	27.55	+0.953%	5,557,247	-10.889%
2024-03-27	27.810	27.8100	27.1200	27.29	-1.551%	7,485,187	-10.040%
2024-03-26	28.260	28.3350	27.6300	27.72	-0.681%	8,087,333	-11.436%
2024-03-25	28.150	28.3700	27.5750	27.91	-0.605%	9,695,577	-12.039%
2024-03-22	28.380	28.5500	27.7600	28.08	-1.404%	8,845,029	-12.571%
2024-03-21	27.160	28.5900	26.9800	28.48	+5.521%	12,952,352	-13.799%
2024-03-20	25.320	27.0100	25.2300	26.99	+6.260%	11,091,764	-9.040%
2024-03-19	24.400	25.4300	24.0950	25.40	+2.876%	10,936,413	-3.346%
2024-03-18	23.700	24.8000	23.6000	24.69	+4.663%	13,198,301	-0.567%
2024-03-15	22.900	23.8800	22.9000	23.59	+2.565%	15,425,758	+4.070%
2024-03-14	22.920	23.0100	22.2700	23.00	+0.349%	9,549,217	+6.739%
2024-03-13	22.910	23.3000	22.6200	22.92	+0.925%	10,890,773	+7.112%
2024-03-12	21.790	23.1094	21.6200	22.71	+4.945%	14,223,108	+8.102%
2024-03-11	20.770	21.9500	20.4700	21.64	+3.442%	15,944,597	+13.447%
2024-03-08	21.010	21.0100	19.4800	20.92	+8.226%	30,947,575	+17.352%
2024-03-07	19.390	19.8499	19.0200	19.33	+1.417%	21,237,532	+27.005%
2024-03-06	20.240	20.3399	18.9900	19.06	-4.700%	9,418,760	+28.804%
2024-03-05	19.030	20.1700	18.9500	20.00	+4.058%	9,857,332	+22.750%
2024-03-04	19.170	19.4900	19.0600	19.22	+0.839%	7,292,751	+27.732%
2024-03-01	19.000	19.4090	18.7800	19.06	+0.634%	5,182,896	+28.804%
2024-02-29	19.450	19.4700	18.7240	18.94	-1.559%	5,934,175	+29.620%
2024-02-28	19.460	19.4600	19.1100	19.24	-2.335%	4,088,196	+27.599%
2024-02-27	19.550	19.7800	19.3100	19.70	+1.756%	5,248,779	+24.619%
2024-02-26	20.090	20.1500	19.1600	19.36	-0.463%	5,791,740	+26.808%
2024-02-23	19.140	19.5900	18.8400	19.45	+1.886%	4,038,126	+26.221%
2024-02-22	19.360	19.5400	19.0700	19.09	-0.261%	4,213,169	+28.601%
2024-02-21	18.850	19.1900	18.7700	19.14	+0.525%	5,385,237	+28.265%
2024-02-20	19.470	19.5000	18.9800	19.04	-3.644%	6,459,954	+28.939%
2024-02-16	19.800	20.2050	19.5300	19.76	-1.397%	3,891,044	+24.241%
2024-02-15	20.280	20.4250	19.8750	20.04	-0.398%	3,842,757	+22.505%
2024-02-14	20.050	20.2800	19.6850	20.12	+1.770%	3,896,501	+22.018%
2024-02-13	19.750	20.0100	19.3600	19.77	-3.842%	5,475,180	+24.178%
2024-02-12	20.250	21.2700	20.1300	20.56	+2.493%	7,525,632	+19.407%
2024-02-09	19.990	20.2700	19.7150	20.06	+0.100%	6,291,237	+22.383%
2024-02-08	19.950	20.4600	19.8400	20.04	+0.856%	7,184,495	+22.505%
2024-02-07	19.790	19.9300	19.4600	19.87	+0.455%	3,570,605	+23.553%
2024-02-06	19.870	20.0600	19.6000	19.78	-0.951%	4,209,455	+24.115%
2024-02-05	19.460	20.0700	19.2800	19.97	+0.808%	6,270,822	+22.934%
2024-02-02	19.150	19.8900	19.0300	19.81	+2.430%	5,242,842	+23.927%
2024-02-01	18.840	19.4600	18.7600	19.34	+3.478%	4,721,365	+26.939%
2024-01-31	19.250	19.3000	18.6150	18.69	-3.411%	5,289,201	+31.354%
2024-01-30	19.380	19.5250	19.1900	19.35	-0.309%	3,973,699	+26.873%
2024-01-29	19.680	19.6950	19.1750	19.41	-1.672%	3,863,752	+26.481%
2024-01-26	19.570	19.9050	19.3050	19.74	+1.179%	4,009,866	+24.367%
2024-01-25	19.180	19.7250	19.1163	19.51	+2.847%	5,957,505	+25.833%
2024-01-24	19.230	19.3300	18.9000	18.97	0.000%	3,520,363	+29.415%
2024-01-23	19.170	19.3450	18.8000	18.97	0.000%	5,416,415	+29.415%
2024-01-22	18.960	19.3100	18.7300	18.97	+0.158%	4,812,207	+29.415%
2024-01-19	18.510	19.1200	18.3850	18.94	+2.213%	7,343,882	+29.620%
2024-01-18	19.630	19.7313	18.3387	18.53	-4.534%	13,336,280	+32.488%
2024-01-17	19.590	19.8000	19.4100	19.41	-2.118%	6,429,714	+26.481%
2024-01-16	20.000	20.0300	19.6250	19.83	-2.026%	5,894,863	+23.802%
2024-01-12	21.140	21.1500	20.2300	20.24	-3.435%	5,277,910	+21.294%
2024-01-11	21.140	21.3000	20.6400	20.96	-1.550%	4,041,670	+17.128%
2024-01-10	21.220	21.6181	21.1600	21.29	-0.094%	4,804,775	+15.312%
2024-01-09	21.600	21.9100	21.3000	21.31	-1.616%	5,140,610	+15.204%
2024-01-08	20.820	21.8550	20.8200	21.66	+4.185%	6,948,314	+13.343%
2024-01-05	19.960	21.0900	19.9500	20.79	+3.330%	7,568,265	+18.086%
2024-01-04	20.340	20.4100	19.9700	20.12	-0.642%	5,918,361	+22.018%
2024-01-03	20.510	20.5695	19.9800	20.25	-3.064%	8,257,323	+21.235%
2024-01-02	20.580	20.8900	19.9200	20.89	-0.096%	6,915,660	+17.520%
2023-12-29	21.000	21.2150	20.8400	20.91	-0.900%	5,396,499	+17.408%
2023-12-28	21.190	21.2250	20.9450	21.10	-0.846%	3,495,665	+16.351%
2023-12-27	21.500	21.5400	21.1550	21.28	-0.746%	4,063,260	+15.367%
2023-12-26	21.850	22.0450	21.3600	21.44	+1.275%	6,248,518	+14.506%
2023-12-22	21.030	21.4700	20.9900	21.17	-0.376%	3,845,784	+15.966%
2023-12-21	21.030	21.3499	20.9500	21.25	+2.756%	4,702,208	+15.529%
2023-12-20	21.450	21.5300	20.6800	20.68	-4.259%	7,310,410	+18.714%
2023-12-19	21.100	21.7700	21.0000	21.60	+3.004%	8,202,946	+13.657%
2023-12-18	21.450	21.5600	20.8300	20.97	-1.595%	7,526,130	+17.072%
2023-12-15	21.300	21.7400	20.9500	21.31	+0.047%	13,028,084	+15.204%
2023-12-14	21.560	21.7300	20.9350	21.30	+0.330%	12,213,395	+15.258%
2023-12-13	21.370	21.5300	20.5800	21.23	-0.329%	13,710,266	+15.638%
2023-12-12	21.530	21.8900	21.2810	21.30	-2.873%	6,660,870	+15.258%
2023-12-11	21.770	22.0800	21.6500	21.93	+1.153%	7,907,391	+11.947%
2023-12-08	21.310	21.8100	21.2500	21.68	+1.451%	6,969,238	+13.238%
2023-12-07	20.970	21.5200	20.9100	21.37	+2.053%	7,129,411	+14.881%
2023-12-06	20.830	21.3400	20.7800	20.94	+0.770%	5,814,544	+17.240%
2023-12-05	20.660	20.9300	20.4000	20.78	-0.288%	6,368,794	+18.142%
2023-12-04	21.010	21.1300	20.7600	20.84	-0.856%	9,172,731	+17.802%
2023-12-01	20.005	21.0600	19.9000	21.02	+4.733%	8,814,091	+16.794%
2023-11-30	20.220	20.3000	19.7600	20.07	-0.446%	11,496,430	+22.322%
2023-11-29	19.800	20.2900	19.6200	20.16	+3.120%	10,796,624	+21.776%
2023-11-28	19.260	19.6450	19.0300	19.55	+0.566%	10,167,572	+25.575%
2023-11-27	18.900	19.5500	18.7300	19.44	+3.075%	10,047,853	+26.286%
2023-11-24	18.760	18.9200	18.6250	18.86	+0.319%	3,921,597	+30.170%
2023-11-22	18.700	19.0300	18.5450	18.80	-0.529%	10,212,669	+30.585%
2023-11-21	18.150	18.9600	17.8400	18.90	+2.550%	19,161,832	+29.894%
2023-11-20	17.940	18.6800	17.5100	18.43	+3.249%	31,002,530	+33.207%
2023-11-17	16.390	18.1381	16.0600	17.85	+30.578%	68,865,835	+37.535%
2023-11-16	13.850	13.9250	13.4300	13.67	-2.843%	14,090,290	+79.590%
2023-11-15	13.890	14.1450	13.7900	14.07	+2.179%	9,265,511	+74.485%
2023-11-14	13.630	13.9400	13.6300	13.77	+4.476%	6,962,498	+78.286%
2023-11-13	13.490	13.4900	13.1150	13.18	-2.226%	5,252,643	+86.267%
2023-11-10	13.540	13.5450	13.0900	13.48	0.000%	6,776,722	+82.122%
2023-11-09	13.570	13.7800	13.4350	13.48	-0.296%	5,809,143	+82.122%
2023-11-08	13.470	13.6690	13.3000	13.52	-0.661%	6,083,092	+81.583%
2023-11-07	14.040	14.1800	13.5700	13.61	-1.591%	7,786,826	+80.382%
2023-11-06	14.000	14.0900	13.7500	13.83	-1.496%	5,896,775	+77.513%
2023-11-03	13.650	14.0500	13.6500	14.04	+3.769%	6,766,386	+74.858%
2023-11-02	13.110	13.6600	13.1100	13.53	+4.640%	7,521,174	+81.449%
2023-11-01	12.730	12.9400	12.5050	12.93	+1.016%	6,539,460	+89.869%
2023-10-31	12.730	13.0800	12.6750	12.80	+1.186%	5,932,567	+91.797%
2023-10-30	13.030	13.1450	12.4600	12.65	-0.940%	9,297,344	+94.071%
2023-10-27	13.140	13.3600	12.5900	12.77	-2.295%	10,398,842	+92.247%
2023-10-26	13.040	13.2450	12.8800	13.07	+0.077%	10,980,888	+87.835%
2023-10-25	12.870	13.3300	12.8400	13.06	+5.238%	14,105,686	+87.979%
2023-10-24	11.960	12.5100	11.9500	12.41	+4.814%	8,212,611	+97.824%
2023-10-23	11.750	12.0200	11.5250	11.84	0.000%	5,492,493	+107.348%
2023-10-20	11.960	12.0700	11.6800	11.84	-1.169%	5,386,443	+107.348%
2023-10-19	12.130	12.2800	11.9000	11.98	-1.480%	6,967,307	+104.925%
2023-10-18	12.390	12.3900	12.1000	12.16	-2.408%	7,952,515	+101.891%
2023-10-17	12.000	12.7000	11.9000	12.46	+3.402%	9,776,090	+97.030%
2023-10-16	11.500	12.0900	11.4200	12.05	+5.795%	7,155,962	+103.734%
2023-10-13	11.340	11.4750	11.2301	11.39	+0.886%	7,657,130	+115.540%
2023-10-12	11.480	11.5850	11.2000	11.29	-2.082%	7,096,525	+117.449%
2023-10-11	11.070	11.5350	11.0100	11.53	+5.393%	9,133,270	+112.923%
2023-10-10	10.470	11.1400	10.4600	10.94	+5.091%	8,248,397	+124.406%
2023-10-09	10.050	10.5000	10.0500	10.41	+1.561%	5,685,490	+135.831%
2023-10-06	10.010	10.3850	9.7100	10.25	+2.500%	6,867,172	+139.512%
2023-10-05	10.290	10.4000	9.9490	10.00	-3.846%	7,559,852	+145.500%
2023-10-04	10.290	10.5575	10.2700	10.40	+1.563%	5,355,590	+136.058%
2023-10-03	10.490	10.6200	10.1350	10.24	-4.921%	6,162,474	+139.746%
2023-10-02	10.660	10.7950	10.5200	10.77	+1.317%	6,280,400	+127.948%
2023-09-29	10.730	10.9000	10.6100	10.63	+0.473%	5,183,345	+130.950%
2023-09-28	10.350	10.6650	10.2500	10.58	+2.818%	5,002,531	+132.042%
2023-09-27	10.270	10.4900	10.1800	10.29	+0.882%	4,950,471	+138.581%
2023-09-26	10.110	10.5100	10.0800	10.20	-0.488%	5,643,804	+140.686%
2023-09-25	9.890	10.3600	9.8300	10.25	+3.119%	8,664,149	+139.512%
2023-09-22	10.320	10.3700	9.8700	9.94	-2.835%	7,483,857	+146.982%
2023-09-21	9.870	10.4000	9.8200	10.23	+4.175%	9,680,372	+139.980%
2023-09-20	10.010	10.0700	9.8100	9.82	-1.406%	6,818,404	+150.000%
2023-09-19	10.180	10.2900	9.8200	9.96	-1.678%	8,091,640	+146.486%
2023-09-18	11.000	11.0800	10.1100	10.13	-9.554%	10,164,718	+142.349%
2023-09-15	10.990	11.4600	10.9250	11.20	+1.911%	24,386,433	+119.196%
2023-09-14	11.000	11.0900	10.9100	10.99	+0.918%	5,312,838	+123.385%
2023-09-13	11.210	11.2300	10.7500	10.89	-2.768%	6,701,099	+125.436%
2023-09-12	10.950	11.2900	10.9200	11.20	+2.004%	4,677,549	+119.196%
2023-09-11	11.290	11.4395	10.9400	10.98	-2.573%	6,397,211	+123.588%
2023-09-08	11.510	11.5250	11.2400	11.27	-2.170%	3,938,126	+117.835%
2023-09-07	11.300	11.6100	11.2200	11.52	+1.857%	9,134,538	+113.108%
2023-09-06	11.300	11.4500	11.1300	11.31	-1.050%	7,080,455	+117.065%
2023-09-05	11.500	11.5700	11.3300	11.43	-1.973%	6,667,651	+114.786%
2023-09-01	11.620	11.7450	11.5400	11.66	+0.691%	5,491,528	+110.549%
2023-08-31	11.400	11.6900	11.2916	11.58	+2.207%	8,703,239	+112.003%
2023-08-30	11.110	11.3800	10.9750	11.33	+2.072%	7,950,886	+116.681%
2023-08-29	10.600	11.1550	10.4700	11.10	+6.628%	10,343,370	+121.171%
2023-08-28	10.300	10.4600	10.0900	10.41	+1.859%	8,366,758	+135.831%
2023-08-25	9.630	10.3100	9.5650	10.22	+7.240%	18,328,388	+140.215%
2023-08-24	9.630	9.9400	9.4700	9.53	-1.244%	13,590,736	+157.608%
2023-08-23	9.500	9.6600	9.3800	9.65	+0.836%	11,439,516	+154.404%
2023-08-22	10.030	10.1001	9.5200	9.57	-6.725%	10,433,198	+156.531%
2023-08-21	10.430	10.5600	10.2150	10.26	-0.965%	6,121,227	+139.279%
2023-08-18	10.140	10.4700	10.0800	10.36	+2.170%	7,625,397	+136.969%
2023-08-17	10.280	10.3950	10.1400	10.14	-0.686%	5,199,310	+142.110%
2023-08-16	10.500	10.6100	10.2100	10.21	-2.947%	4,908,336	+140.451%
2023-08-15	10.330	10.6000	10.1382	10.52	0.000%	5,729,051	+133.365%
2023-08-14	10.405	10.5800	10.2400	10.52	-1.313%	7,714,169	+133.365%
2023-08-11	10.480	10.7400	10.3500	10.66	+1.043%	6,036,123	+130.300%
2023-08-10	10.490	10.7100	10.3900	10.55	+1.442%	5,703,559	+132.701%
2023-08-09	10.450	10.7650	10.3700	10.40	-0.858%	6,602,342	+136.058%
2023-08-08	10.340	10.5200	10.2200	10.49	-0.380%	4,323,525	+134.032%
2023-08-07	10.750	10.8600	10.4800	10.53	-1.034%	4,570,816	+133.143%
2023-08-04	10.570	10.7800	10.3112	10.64	+0.758%	5,979,254	+130.733%
2023-08-03	10.490	10.8500	10.4500	10.56	+2.029%	7,552,668	+132.481%
2023-08-02	10.370	10.5500	10.0700	10.35	-2.542%	7,024,630	+137.198%
2023-08-01	10.900	10.9000	10.2900	10.62	+3.107%	8,346,547	+131.168%
2023-07-31	10.390	10.5400	10.2300	10.30	-0.483%	6,050,837	+138.350%
2023-07-28	10.180	10.4300	10.1300	10.35	+2.273%	6,432,442	+137.198%
2023-07-27	10.000	10.5750	10.0000	10.12	+2.016%	12,937,434	+142.589%
2023-07-26	9.780	10.0400	9.7000	9.92	+7.709%	10,164,840	+147.480%
2023-07-25	9.400	9.4200	9.1900	9.21	-2.229%	6,281,760	+166.558%
2023-07-24	9.230	9.7100	9.2100	9.42	+3.176%	7,619,887	+160.616%
2023-07-21	9.240	9.2700	9.0201	9.13	-0.328%	6,814,312	+168.894%
2023-07-20	9.380	9.4400	9.1550	9.16	-2.241%	5,372,336	+168.013%
2023-07-19	9.250	9.3900	9.2050	9.37	+1.297%	6,104,969	+162.006%
2023-07-18	9.270	9.5400	9.1500	9.25	0.000%	5,729,736	+165.405%
2023-07-17	9.200	9.3000	9.0150	9.25	+0.108%	5,659,774	+165.405%
2023-07-14	9.450	9.4700	9.0700	9.24	-2.532%	5,509,897	+165.693%
2023-07-13	9.530	9.6150	9.3850	9.48	-0.211%	4,861,934	+158.966%
2023-07-12	9.780	9.8400	9.4438	9.50	-0.835%	6,213,901	+158.421%
2023-07-11	9.170	9.6500	9.1500	9.58	+5.623%	8,680,917	+156.263%
2023-07-10	8.920	9.1300	8.9000	9.07	+1.796%	9,635,926	+170.673%
2023-07-07	9.030	9.1200	8.8600	8.91	-0.669%	8,972,988	+175.533%
2023-07-06	8.640	9.0300	8.5800	8.97	+2.048%	10,434,549	+173.690%
2023-07-05	8.850	8.9150	8.6300	8.79	-1.125%	8,059,623	+179.295%
2023-07-03	8.860	9.1400	8.7900	8.89	-0.448%	5,545,139	+176.153%
2023-06-30	8.900	8.9500	8.6600	8.93	+1.247%	7,461,049	+174.916%
2023-06-29	8.620	9.0600	8.5900	8.82	+3.279%	8,931,080	+178.345%
2023-06-28	8.900	8.9100	8.5100	8.54	-4.260%	7,907,517	+187.471%
2023-06-27	8.780	9.0500	8.7200	8.92	+1.134%	6,115,107	+175.224%
2023-06-26	8.730	8.9600	8.7300	8.82	+1.496%	8,348,834	+178.345%
2023-06-23	8.670	8.8750	8.6100	8.69	-0.799%	7,494,841	+182.509%
2023-06-22	9.130	9.1300	8.7600	8.76	-4.367%	6,170,552	+180.251%
2023-06-21	8.920	9.3150	8.8000	9.16	+2.346%	9,254,277	+168.013%
2023-06-20	9.490	9.5000	8.8850	8.95	-6.576%	12,655,416	+174.302%
2023-06-16	9.700	9.7386	9.4500	9.58	-1.339%	8,730,608	+156.263%
2023-06-15	9.500	9.7350	9.4600	9.71	+1.569%	6,829,677	+152.832%
2023-06-14	9.790	9.8100	9.2900	9.56	-1.949%	9,528,590	+156.799%
2023-06-13	9.820	9.8400	9.5950	9.75	+0.103%	8,103,092	+151.795%
2023-06-12	9.560	9.7950	9.2800	9.74	+1.353%	7,022,059	+152.053%
2023-06-09	9.420	9.6950	9.4100	9.61	+1.478%	9,540,947	+155.463%
2023-06-08	9.310	9.4800	9.0700	9.47	+1.175%	8,025,901	+159.240%
2023-06-07	9.140	9.3900	8.9600	9.36	+3.197%	10,181,492	+162.286%
2023-06-06	8.540	9.2200	8.4900	9.07	+5.834%	9,679,776	+170.673%
2023-06-05	8.610	8.6300	8.3450	8.57	-1.494%	10,247,128	+186.464%
2023-06-02	8.350	8.7199	8.2010	8.70	+7.673%	12,584,602	+182.184%
2023-06-01	7.890	8.1000	7.7900	8.08	+0.748%	10,511,966	+203.837%
2023-05-31	8.390	8.4000	7.9000	8.02	-4.637%	14,306,701	+206.110%
2023-05-30	8.520	8.5200	8.1200	8.41	+0.839%	12,612,845	+191.914%
2023-05-26	8.150	8.5500	8.0300	8.34	+12.399%	31,288,599	+194.365%
2023-05-25	7.590	7.6600	7.2200	7.42	-2.497%	20,131,751	+230.863%
2023-05-24	7.940	8.0550	7.5000	7.61	+0.132%	13,164,705	+222.602%
2023-05-23	7.980	8.0050	7.5800	7.60	-4.403%	9,876,713	+223.026%
2023-05-22	7.850	8.0350	7.7750	7.95	+2.185%	7,917,484	+208.805%
2023-05-19	7.970	8.0200	7.6950	7.78	-4.069%	8,952,957	+215.553%
2023-05-18	7.840	8.1400	7.7900	8.11	+4.242%	7,219,748	+202.713%
2023-05-17	7.480	7.8200	7.4800	7.78	+4.011%	9,471,772	+215.553%
2023-05-16	7.850	7.8500	7.4800	7.48	-5.675%	8,875,525	+228.209%
2023-05-15	7.900	8.0200	7.8200	7.93	+0.380%	10,252,794	+209.584%
2023-05-12	8.240	8.2700	7.8400	7.90	-4.010%	9,314,891	+210.759%
2023-05-11	8.310	8.4350	8.1600	8.23	-1.437%	7,111,044	+198.299%
2023-05-10	8.620	8.6900	8.1600	8.35	-1.417%	6,671,698	+194.012%
2023-05-09	8.220	8.6100	8.1450	8.47	+0.237%	8,213,306	+189.847%
2023-05-08	8.760	8.8700	8.3750	8.45	-2.537%	9,082,052	+190.533%
2023-05-05	8.450	8.7800	8.4300	8.67	+4.710%	9,893,308	+183.160%
2023-05-04	8.660	8.7100	8.2150	8.28	-4.937%	7,820,527	+196.498%
2023-05-03	8.840	8.9750	8.6800	8.71	-2.245%	7,263,281	+181.860%
2023-05-02	9.030	9.1000	8.6550	8.91	-2.410%	8,749,903	+175.533%
2023-05-01	9.660	9.7300	9.0800	9.13	-4.896%	9,224,289	+168.894%
2023-04-28	9.320	9.6990	9.3200	9.60	+2.236%	5,333,654	+155.729%
2023-04-27	9.360	9.5900	9.3500	9.39	+0.535%	6,923,383	+161.448%
2023-04-26	9.330	9.5800	9.2700	9.34	-0.954%	6,314,199	+162.848%
2023-04-25	9.910	9.9200	9.3400	9.43	-6.356%	7,531,819	+160.339%
2023-04-24	9.580	10.0900	9.4350	10.07	+4.569%	8,360,052	+143.793%
2023-04-21	9.420	9.6500	9.3050	9.63	+3.105%	6,528,240	+154.933%
2023-04-20	9.510	9.7300	9.2600	9.34	-3.313%	5,738,917	+162.848%
2023-04-19	9.460	9.6800	9.3400	9.66	+0.416%	7,780,035	+154.141%
2023-04-18	9.630	9.7850	9.4950	9.62	+0.839%	8,487,815	+155.198%
2023-04-17	9.350	9.5800	9.3300	9.54	+2.141%	6,619,274	+157.338%
2023-04-14	9.400	9.5250	9.1250	9.34	-0.107%	8,012,855	+162.848%
2023-04-13	9.670	9.6850	9.2600	9.35	-2.401%	11,161,453	+162.567%
2023-04-12	10.470	10.5000	9.4900	9.58	-7.171%	17,055,885	+156.263%
2023-04-11	10.030	10.4100	9.9400	10.32	+3.407%	10,343,586	+137.888%
2023-04-10	9.290	9.9850	9.2600	9.98	+6.738%	11,193,056	+145.992%
2023-04-06	9.260	9.4100	9.1100	9.35	+0.972%	5,417,132	+162.567%
2023-04-05	9.560	9.6000	9.2400	9.26	-4.536%	10,227,589	+165.119%
2023-04-04	10.190	10.2300	9.6600	9.70	-5.181%	8,682,178	+153.093%
2023-04-03	10.180	10.3850	10.1200	10.23	+1.892%	9,947,012	+139.980%
2023-03-31	9.580	10.0800	9.5050	10.04	+5.573%	8,129,640	+144.522%
2023-03-30	9.520	9.6450	9.4500	9.51	+2.589%	8,561,831	+158.149%
2023-03-29	9.100	9.2850	9.0000	9.27	+1.980%	9,714,763	+164.833%
2023-03-28	9.070	9.2700	9.0400	9.09	+0.664%	5,680,283	+170.077%
2023-03-27	9.140	9.1700	8.7200	9.03	+0.333%	10,043,140	+171.872%
2023-03-24	8.800	9.0900	8.7100	9.00	+1.810%	8,619,726	+172.778%
2023-03-23	9.270	9.4650	8.7100	8.84	-4.225%	11,632,741	+177.715%
2023-03-22	9.630	9.6896	9.2000	9.23	-3.653%	9,852,661	+165.980%
2023-03-21	9.700	9.9250	9.5300	9.58	+1.699%	7,890,680	+156.263%
2023-03-20	9.760	9.9150	9.3550	9.42	-2.887%	8,350,716	+160.616%
2023-03-17	9.900	9.9300	9.5700	9.70	-3.290%	8,466,006	+153.093%
2023-03-16	9.590	10.1100	9.4700	10.03	+2.872%	10,745,762	+144.766%
2023-03-15	9.680	9.8000	9.4000	9.75	-2.305%	13,592,972	+151.795%
2023-03-14	10.560	10.6400	9.7300	9.98	-3.761%	13,955,891	+145.992%
2023-03-13	10.630	10.6500	10.1600	10.37	-4.600%	18,225,329	+136.741%
2023-03-10	10.500	11.2800	10.4100	10.87	-6.131%	22,161,791	+125.851%
2023-03-09	11.900	12.1000	11.5500	11.58	-3.177%	19,927,000	+112.003%
2023-03-08	12.140	12.3050	11.9100	11.96	-1.239%	9,338,140	+105.268%
2023-03-07	12.250	12.5700	12.0950	12.11	-0.493%	10,596,399	+102.725%
2023-03-06	12.850	13.0150	12.1400	12.17	-4.699%	11,696,440	+101.726%
2023-03-03	12.910	12.9300	12.6400	12.77	-0.156%	5,786,610	+92.247%

document.getElementById("WTjBT0").onerror = function(){this.style.display='none';}; .dark-mode .XNnZ89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XNnZ89{ color: #333333; background-color: white; border: 2px solid #333333; }GPSThe Gap, Inc.stock NYSE

GPS
The Gap, Inc.
stock NYSE