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
2018-07-20 30.59 30.77 30.035 30.045 221,606
2018-07-19 30.15 30.805 30.13 30.805 272,449
2018-07-18 29.97 30.20 29.85 30.16 285,014
2018-07-17 29.61 29.94 29.53 29.915 304,987
2018-07-16 29.48 29.52 28.99 29.505 329,762
2018-07-13 29.56 30.00 29.30 29.415 328,361
2018-07-12 29.83 30.17 29.57 29.645 405,155
2018-07-11 30.62 30.62 30.09 30.155 317,063
2018-07-10 30.68 31.04 30.68 30.975 276,250
2018-07-09 31.69 31.69 30.50 30.82 477,549
2018-07-06 31.67 31.67 30.655 31.27 524,839
2018-07-05 32.30 32.30 31.53 31.645 268,620
2018-07-03 32.14 32.33 32.00 32.00 295,775
2018-07-02 32.09 32.09 31.39 31.735 514,443
2018-06-29 33.65 33.65 32.37 32.38 402,030
2018-06-28 33.46 33.83 33.36 33.465 331,251
2018-06-27 33.86 34.10 33.20 33.225 283,235
2018-06-26 33.80 34.13 33.49 33.79 474,523
2018-06-25 33.41 33.82 33.22 33.61 378,045
2018-06-22 33.80 34.09 33.13 33.38 450,441
2018-06-21 32.95 33.89 32.95 33.75 564,062
2018-06-20 32.83 33.12 32.25 33.08 465,608
2018-06-19 32.45 32.68 31.93 32.57 518,825
2018-06-18 31.69 32.66 31.69 32.57 456,755
2018-06-15 31.29 31.64 31.28 31.61 366,909
2018-06-14 31.66 32.31 31.30 31.355 627,946
2018-06-13 33.00 33.00 32.09 32.29 424,830
2018-06-12 32.875 33.22 32.23 32.915 400,497
2018-06-11 31.89 32.91 31.89 32.845 449,111
2018-06-08 31.52 31.81 31.35 31.735 315,423

» More Gap Stock Price History

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