GAP Historical Stock Price

Below is the stock price history for Gap GPS. Data is recorded each day for the historical open, high, low, close and volume. The Gap stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Gap Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 33.54 34.04 33.54 33.54 284,818
2017-12-14 34.01 34.18 32.95 33.24 304,137
2017-12-13 33.89 34.39 33.86 34.29 173,135
2017-12-12 33.83 34.12 33.64 33.92 239,370
2017-12-11 33.80 33.80 33.29 33.595 278,009
2017-12-08 33.67 33.98 33.50 33.54 370,293
2017-12-07 33.51 33.91 33.46 33.69 197,852
2017-12-06 33.38 33.66 33.17 33.425 290,585
2017-12-05 33.80 33.80 33.07 33.33 379,192
2017-12-04 33.14 34.25 33.10 34.095 614,202
2017-12-01 31.93 32.21 31.32 31.99 448,693
2017-11-30 31.91 32.69 31.90 32.34 781,424
2017-11-29 31.43 32.60 31.43 32.52 633,366
2017-11-28 30.31 31.00 29.97 30.99 340,969
2017-11-27 30.25 30.79 29.94 29.99 369,913
2017-11-24 29.46 29.93 29.46 29.63 229,194
2017-11-22 29.68 29.89 29.17 29.17 697,499
2017-11-21 29.70 30.02 29.40 29.65 292,463
2017-11-20 29.49 29.91 29.31 29.905 415,643
2017-11-17 29.17 30.01 29.02 29.45 1,124,804
2017-11-16 26.975 27.91 26.42 27.59 605,115
2017-11-15 26.59 27.40 26.31 26.88 466,214
2017-11-14 26.46 26.77 26.46 26.66 211,274
2017-11-13 27.17 27.17 26.25 26.73 480,358
2017-11-10 26.48 27.34 26.48 27.255 402,407
2017-11-09 25.72 26.57 25.63 26.33 445,020
2017-11-08 25.55 25.81 25.48 25.675 258,615
2017-11-07 25.83 25.97 25.36 25.75 269,516
2017-11-06 26.28 26.63 26.05 26.05 198,654
2017-11-03 26.28 26.63 26.26 26.39 186,566

» More Gap Stock Price History

To see other companies like Gap (GPS), view our stock market today for news, and other data.