Gap Inc (GPS) Historical Stock Data
21.03 ↓0.17 (-0.80%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GPS is up 0.11% a day on average. There have been 12 days where Gap Inc closed green and 18 days where GPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 21.28 | 21.03 | ↓$0.25 (-1.17%) | 20.91 | 21.70 | 5.65M |
| 2024-04-17 | 21.22 | 21.20 | ↓$0.02 (-0.09%) | 20.69 | 21.43 | 6.73M |
| 2024-04-16 | 21.59 | 20.98 | ↓$0.61 (-2.83%) | 20.34 | 21.62 | 11.61M |
| 2024-04-15 | 22.84 | 21.88 | ↓$0.96 (-4.20%) | 21.76 | 22.87 | 7.60M |
| 2024-04-12 | 23.13 | 22.50 | ↓$0.63 (-2.72%) | 22.37 | 23.39 | 6.07M |
| 2024-04-11 | 22.83 | 23.39 | ↑$0.56 (2.45%) | 22.69 | 23.73 | 6.69M |
| 2024-04-10 | 22.83 | 23.13 | ↑$0.30 (1.31%) | 22.65 | 23.32 | 8.08M |
| 2024-04-09 | 23.58 | 23.14 | ↓$0.44 (-1.87%) | 23.07 | 23.77 | 7.38M |
| 2024-04-08 | 24.31 | 23.48 | ↓$0.83 (-3.41%) | 23.47 | 24.47 | 5.63M |
| 2024-04-05 | 24.66 | 24.25 | ↓$0.41 (-1.66%) | 24.15 | 24.93 | 6.91M |
| 2024-04-04 | 26.11 | 24.69 | ↓$1.42 (-5.44%) | 24.66 | 26.18 | 6.85M |
| 2024-04-03 | 26.47 | 25.88 | ↓$0.59 (-2.23%) | 25.86 | 26.59 | 8.81M |
| 2024-04-02 | 26.71 | 26.61 | ↓$0.10 (-0.37%) | 26.04 | 26.76 | 7.43M |
| 2024-04-01 | 27.45 | 27.25 | ↓$0.20 (-0.73%) | 27.23 | 27.86 | 6.33M |
| 2024-03-28 | 27.26 | 27.55 | ↑$0.29 (1.06%) | 27.22 | 27.77 | 5.50M |
| 2024-03-27 | 27.81 | 27.29 | ↓$0.52 (-1.87%) | 27.12 | 27.81 | 6.32M |
| 2024-03-26 | 28.26 | 27.72 | ↓$0.54 (-1.91%) | 27.63 | 28.34 | 7.50M |
| 2024-03-25 | 28.15 | 27.91 | ↓$0.24 (-0.85%) | 27.58 | 28.37 | 9.69M |
| 2024-03-22 | 28.38 | 28.08 | ↓$0.30 (-1.06%) | 27.76 | 28.55 | 8.84M |
| 2024-03-21 | 27.16 | 28.48 | ↑$1.32 (4.86%) | 26.98 | 28.59 | 12.72M |
| 2024-03-20 | 25.32 | 26.99 | ↑$1.67 (6.60%) | 25.24 | 27.01 | 10.95M |
| 2024-03-19 | 24.40 | 25.40 | ↑$1.00 (4.10%) | 24.10 | 25.43 | 8.08M |
| 2024-03-18 | 23.70 | 24.69 | ↑$0.99 (4.18%) | 23.60 | 24.80 | 11.29M |
| 2024-03-15 | 22.90 | 23.59 | ↑$0.69 (3.01%) | 22.90 | 23.88 | 15.41M |
| 2024-03-14 | 22.92 | 23.00 | ↑$0.08 (0.35%) | 22.27 | 23.01 | 9.48M |
| 2024-03-13 | 22.91 | 22.92 | ↑$0.01 (0.04%) | 22.62 | 23.30 | 9.18M |
| 2024-03-12 | 21.79 | 22.71 | ↑$0.92 (4.22%) | 21.62 | 23.11 | 14.18M |
| 2024-03-11 | 20.77 | 21.64 | ↑$0.87 (4.19%) | 20.47 | 21.95 | 15.94M |
| 2024-03-08 | 21.01 | 20.92 | ↓$0.09 (-0.43%) | 19.48 | 21.01 | 30.94M |
| 2024-03-07 | 19.39 | 19.33 | ↓$0.06 (-0.31%) | 19.02 | 19.85 | 21.19M |
Create an account or log in to view more rows.
$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
$GPS 50% chance this will go up or down. I am a professional guys.
$GPS why is there no volume? Is that suspicious?
$GPS headed back to all time highs shortly