Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gap
(NY:
GPS
)
21.60
-0.16 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
11.19
11.59
10.99
11.59
18,592,558
+0.51(+4.57%)
May 28, 2009
11.27
11.37
10.79
11.08
17,284,436
-0.13(-1.16%)
May 27, 2009
10.98
11.56
10.86
11.21
25,346,478
+0.17(+1.53%)
May 26, 2009
10.54
11.15
10.46
11.04
18,401,636
+0.40(+3.78%)
May 22, 2009
10.57
10.73
10.17
10.64
20,858,370
+0.27(+2.57%)
May 21, 2009
10.19
10.52
10.18
10.37
17,960,202
+0.03(+0.31%)
May 20, 2009
10.44
10.86
10.26
10.34
11,944,909
-0.03(-0.31%)
May 19, 2009
10.16
10.53
10.12
10.37
14,777,543
+0.08(+0.82%)
May 18, 2009
9.965
10.32
9.965
10.29
16,857,508
+0.45(+4.55%)
May 15, 2009
9.965
10.24
9.744
9.841
17,777,230
-0.16(-1.62%)
May 14, 2009
9.965
10.28
9.841
10.00
19,962,144
+0.04(+0.39%)
May 13, 2009
10.30
10.32
9.913
9.965
15,903,100
-0.47(-4.54%)
May 12, 2009
11.01
11.01
10.31
10.44
20,419,300
-0.19(-1.77%)
May 11, 2009
10.61
10.89
10.39
10.63
12,482,700
-0.12(-1.09%)
May 08, 2009
10.84
10.97
10.49
10.74
18,785,754
-0.15(-1.39%)
May 07, 2009
11.30
11.49
10.69
10.89
25,166,096
+0.30(+2.83%)
May 06, 2009
10.96
11.07
10.33
10.59
18,249,686
-0.24(-2.22%)
May 05, 2009
10.93
11.11
10.65
10.83
21,987,154
-0.16(-1.48%)
May 04, 2009
10.40
11.00
10.12
11.00
21,675,846
+0.76(+7.42%)
May 01, 2009
10.07
10.27
9.841
10.24
15,377,838
+0.15(+1.48%)
Apr 30, 2009
9.906
10.28
9.835
10.09
18,195,160
+0.29(+2.98%)
Apr 29, 2009
9.646
10.11
9.621
9.796
16,208,741
+0.11(+1.14%)
Apr 28, 2009
9.530
9.841
9.452
9.685
11,721,582
+0.02(+0.20%)
Apr 27, 2009
9.776
10.02
9.549
9.666
13,849,117
-0.25(-2.55%)
Apr 24, 2009
9.932
10.13
9.724
9.919
12,321,246
+0.06(+0.59%)
Apr 23, 2009
9.763
9.906
9.348
9.861
20,917,616
+0.09(+0.93%)
Apr 22, 2009
9.569
10.12
9.445
9.770
16,108,069
+0.10(+1.07%)
Apr 21, 2009
9.504
9.744
9.335
9.666
13,177,199
+0.14(+1.43%)
Apr 20, 2009
9.737
9.737
9.426
9.530
15,903,545
-0.29(-2.91%)
Apr 17, 2009
10.02
10.08
9.809
9.815
19,482,838
-0.16(-1.63%)
Apr 16, 2009
9.601
10.06
9.517
9.978
13,982,898
+0.43(+4.49%)
Apr 15, 2009
9.439
9.588
9.270
9.549
11,098,685
+0.07(+0.75%)
Apr 14, 2009
9.698
9.705
9.354
9.478
15,024,965
-0.25(-2.54%)
Apr 13, 2009
9.737
9.822
9.562
9.724
13,686,295
-0.07(-0.73%)
Apr 09, 2009
9.478
9.802
9.322
9.796
16,821,804
+0.44(+4.72%)
Apr 08, 2009
9.134
9.393
8.952
9.354
17,908,416
+0.28(+3.08%)
Apr 07, 2009
9.335
9.445
9.004
9.075
17,094,152
-0.31(-3.32%)
Apr 06, 2009
9.776
9.776
9.127
9.387
23,908,118
-0.51(-5.18%)
Apr 03, 2009
9.406
9.971
9.328
9.900
23,266,484
+0.53(+5.68%)
Apr 02, 2009
9.088
9.530
9.030
9.367
27,864,446
+0.45(+5.10%)
Apr 01, 2009
8.303
8.939
8.179
8.913
19,676,294
+0.48(+5.70%)
Mar 31, 2009
8.446
8.556
8.043
8.433
17,847,356
+0.01(+0.15%)
Mar 30, 2009
8.355
8.517
8.264
8.420
14,052,960
-0.05(-0.61%)
Mar 26, 2009
7.998
8.601
7.998
8.472
14,313,890
+0.49(+6.10%)
Mar 25, 2009
8.147
8.439
7.718
7.985
14,103,163
-0.21(-2.61%)
Mar 24, 2009
8.225
8.420
8.160
8.199
10,469,226
-0.12(-1.41%)
Mar 23, 2009
8.043
8.322
8.004
8.316
10,314,999
+0.54(+6.93%)
Mar 20, 2009
8.212
8.231
7.680
7.777
13,734,522
-0.32(-4.01%)
Mar 19, 2009
8.238
8.244
7.939
8.101
11,401,103
+0.02(+0.24%)
Mar 18, 2009
7.822
8.238
7.809
8.082
12,113,548
+0.16(+1.97%)
Mar 17, 2009
7.641
7.946
7.615
7.926
12,029,781
+0.29(+3.74%)
Mar 16, 2009
7.842
7.997
7.641
7.641
15,030,480
-0.14(-1.83%)
Mar 13, 2009
7.433
7.842
7.355
7.783
0
+0.34(+4.53%)
Mar 12, 2009
7.076
7.472
7.014
7.446
14,495,584
+0.38(+5.33%)
Mar 11, 2009
6.933
7.290
6.842
7.069
17,753,296
+0.19(+2.83%)
Mar 10, 2009
6.569
6.939
6.479
6.875
16,200,840
+0.45(+6.97%)
Mar 09, 2009
6.310
6.673
6.264
6.427
14,781,077
+0.03(+0.51%)
Mar 06, 2009
6.595
6.660
6.206
6.394
0
-0.23(-3.53%)
Mar 05, 2009
6.712
6.972
6.466
6.628
21,455,322
-0.29(-4.22%)
Mar 04, 2009
6.732
7.056
6.550
6.920
15,242,765
+0.21(+3.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.