Gap Inc (GPS) Historical Stock Data
21.80 ↑0.00 (0.00%)
As of August 21, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, GPS is down -0.36% a day on average. There have been 14 days where Gap Inc closed green and 16 days where GPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 20.67 | 21.80 | ↑$1.13 (5.47%) | 20.56 | 21.83 | 3.92M |
| 2024-08-29 | 24.50 | 22.80 | ↓$1.70 (-6.94%) | 21.73 | 24.50 | 16.48M |
| 2024-08-28 | 23.04 | 22.43 | ↓$0.61 (-2.65%) | 22.24 | 23.28 | 7.21M |
| 2024-08-26 | 24.81 | 23.34 | ↓$1.47 (-5.93%) | 23.31 | 24.85 | 5.70M |
| 2024-08-23 | 24.76 | 24.62 | ↓$0.14 (-0.57%) | 24.36 | 25.40 | 6.51M |
| 2024-08-21 | 24.50 | 24.55 | ↑$0.05 (0.20%) | 23.77 | 24.65 | 6.17M |
| 2024-08-20 | 23.70 | 23.52 | ↓$0.18 (-0.76%) | 23.32 | 24.09 | 5.52M |
| 2024-08-19 | 24.25 | 23.68 | ↓$0.57 (-2.35%) | 23.51 | 24.40 | 5.25M |
| 2024-08-16 | 24.10 | 24.22 | ↑$0.12 (0.50%) | 23.99 | 24.50 | 4.30M |
| 2024-08-15 | 23.78 | 24.22 | ↑$0.44 (1.85%) | 23.50 | 24.50 | 7.39M |
| 2024-08-14 | 23.08 | 22.71 | ↓$0.37 (-1.60%) | 22.05 | 23.24 | 7.11M |
| 2024-08-13 | 22.36 | 23.11 | ↑$0.75 (3.35%) | 22.20 | 23.12 | 4.56M |
| 2024-08-12 | 22.29 | 22.15 | ↓$0.14 (-0.63%) | 21.98 | 22.58 | 5.42M |
| 2024-08-09 | 21.80 | 22.65 | ↑$0.85 (3.90%) | 21.52 | 22.66 | 5.54M |
| 2024-08-08 | 20.96 | 21.81 | ↑$0.85 (4.06%) | 20.84 | 21.96 | 5.80M |
| 2024-08-07 | 21.99 | 20.64 | ↓$1.35 (-6.14%) | 20.57 | 22.00 | 6M |
| 2024-08-06 | 21.04 | 21.41 | ↑$0.37 (1.76%) | 20.65 | 21.92 | 5.28M |
| 2024-08-05 | 20.00 | 21.05 | ↑$1.05 (5.25%) | 19.73 | 21.47 | 6.84M |
| 2024-08-02 | 22.45 | 21.70 | ↓$0.75 (-3.34%) | 21.31 | 22.45 | 5.77M |
| 2024-08-01 | 23.64 | 23.22 | ↓$0.42 (-1.78%) | 22.77 | 24.28 | 5.33M |
| 2024-07-31 | 23.41 | 23.48 | ↑$0.07 (0.30%) | 22.91 | 24.11 | 8.30M |
| 2024-07-30 | 22.36 | 22.78 | ↑$0.42 (1.88%) | 21.93 | 22.83 | 8.07M |
| 2024-07-29 | 21.51 | 22.24 | ↑$0.73 (3.39%) | 21.39 | 22.49 | 7.71M |
| 2024-07-26 | 21.35 | 21.44 | ↑$0.09 (0.42%) | 21.04 | 21.47 | 4.76M |
| 2024-07-25 | 21.32 | 21.11 | ↓$0.21 (-0.98%) | 21.03 | 21.70 | 5.73M |
| 2024-07-24 | 21.68 | 21.33 | ↓$0.35 (-1.59%) | 21.20 | 21.68 | 7.25M |
| 2024-07-23 | 21.79 | 22.02 | ↑$0.23 (1.06%) | 21.68 | 22.25 | 5.56M |
| 2024-07-22 | 22.95 | 21.90 | ↓$1.05 (-4.58%) | 21.67 | 23.09 | 7.35M |
| 2024-07-19 | 22.78 | 22.65 | ↓$0.13 (-0.57%) | 22.56 | 22.94 | 6.30M |
| 2024-07-18 | 23.75 | 22.83 | ↓$0.92 (-3.87%) | 22.62 | 23.90 | 9.02M |
Create an account or log in to view more rows.
$GPS just waiting to short this bad boy.
$GPS what’s next bulls
$GPS the bulls in here
$GPS free to hold
$GPS wow! I sold too early
$GPS shorting it
$GPS just fucking go already jeesh
$GPS overvalued
$GPS nice day!
$GPS almost go time