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, 2020
8.147
8.186
7.640
7.722
30,941,012
-0.60(-7.20%)
May 28, 2020
9.266
9.371
8.251
8.321
16,643,333
-0.85(-9.27%)
May 27, 2020
8.286
9.197
8.078
9.171
24,612,580
+1.42(+18.37%)
May 26, 2020
7.705
7.922
7.531
7.748
15,812,279
+0.62(+8.77%)
May 22, 2020
7.123
7.462
6.898
7.123
14,424,171
+0.02(+0.24%)
May 21, 2020
6.369
7.280
6.316
7.106
20,025,892
+0.74(+11.58%)
May 20, 2020
6.733
6.759
6.264
6.369
12,867,534
-0.23(-3.55%)
May 19, 2020
6.655
6.854
6.238
6.603
12,612,907
-0.18(-2.69%)
May 18, 2020
6.967
7.201
6.681
6.785
20,895,584
+0.19(+2.89%)
May 15, 2020
6.082
6.716
6.004
6.594
13,914,172
+0.37(+6.00%)
May 14, 2020
5.822
6.499
5.666
6.221
15,118,971
+0.20(+3.31%)
May 13, 2020
6.299
6.308
5.883
6.021
11,210,907
-0.33(-5.19%)
May 12, 2020
6.724
6.950
6.343
6.351
9,434,706
-0.30(-4.56%)
May 11, 2020
6.889
6.915
6.455
6.655
12,281,881
-0.37(-5.31%)
May 08, 2020
6.655
7.080
6.646
7.028
12,632,661
+0.59(+9.16%)
May 07, 2020
6.308
6.794
6.308
6.438
10,867,413
+0.22(+3.49%)
May 06, 2020
6.646
6.733
6.169
6.221
13,230,969
-0.24(-3.76%)
May 05, 2020
7.028
7.323
6.447
6.464
12,850,039
-0.43(-6.17%)
May 04, 2020
6.507
6.915
6.360
6.889
12,197,741
+0.10(+1.40%)
May 01, 2020
6.707
6.837
6.490
6.794
10,973,462
-0.25(-3.57%)
Apr 30, 2020
7.601
7.609
6.924
7.045
26,699,522
-0.81(-10.28%)
Apr 29, 2020
7.887
8.130
7.618
7.852
13,135,425
+0.38(+5.11%)
Apr 28, 2020
7.080
7.609
7.006
7.470
16,913,576
+0.71(+10.53%)
Apr 27, 2020
6.021
6.802
5.943
6.759
11,123,312
+0.77(+12.90%)
Apr 24, 2020
6.221
6.290
5.722
5.987
16,297,973
-0.17(-2.82%)
Apr 23, 2020
6.091
6.455
6.056
6.160
12,604,343
-0.01(-0.14%)
Apr 22, 2020
6.690
6.802
6.039
6.169
13,045,527
-0.39(-5.95%)
Apr 21, 2020
6.464
6.802
6.321
6.559
7,357,243
-0.24(-3.57%)
Apr 20, 2020
6.959
7.193
6.690
6.802
8,410,790
-0.44(-6.11%)
Apr 17, 2020
7.089
7.653
7.011
7.245
13,271,976
-0.03(-0.48%)
Apr 16, 2020
6.707
6.811
6.429
7.280
7,442,038
+0.59(+8.82%)
Apr 15, 2020
6.941
6.993
6.429
6.690
11,906,591
-0.62(-8.54%)
Apr 14, 2020
7.644
7.818
7.097
7.314
10,362,554
+0.09(+1.20%)
Apr 13, 2020
7.948
8.086
7.037
7.228
13,227,603
-0.66(-8.36%)
Apr 09, 2020
7.245
8.147
7.158
7.887
21,748,688
+1.08(+15.80%)
Apr 08, 2020
6.204
7.002
6.004
6.811
13,433,771
+0.76(+12.63%)
Apr 07, 2020
6.273
6.820
5.969
6.048
25,271,004
+0.33(+5.77%)
Apr 06, 2020
5.397
5.900
5.301
5.718
16,156,740
+0.82(+16.64%)
Apr 03, 2020
4.772
5.024
4.746
4.902
17,597,694
+0.13(+2.73%)
Apr 02, 2020
5.050
5.327
4.564
4.772
20,106,146
-0.34(-6.62%)
Apr 01, 2020
5.666
5.770
4.946
5.110
17,252,806
-1.00(-16.34%)
Mar 31, 2020
6.238
6.447
5.987
6.108
10,987,159
-0.33(-5.12%)
Mar 30, 2020
6.638
6.655
6.178
6.438
8,858,576
-0.32(-4.75%)
Mar 27, 2020
6.785
6.941
6.421
6.759
9,706,934
-0.57(-7.81%)
Mar 26, 2020
7.861
8.104
7.314
7.332
12,494,585
-0.46(-5.90%)
Mar 25, 2020
7.392
8.408
6.750
7.791
14,432,768
+0.74(+10.46%)
Mar 24, 2020
5.987
7.141
5.744
7.054
12,805,467
+1.61(+29.46%)
Mar 23, 2020
6.186
6.273
5.241
5.449
15,829,607
-0.82(-13.02%)
Mar 20, 2020
7.184
7.404
6.178
6.264
12,742,383
-0.74(-10.53%)
Mar 19, 2020
6.646
7.453
6.264
7.002
12,269,834
+0.16(+2.28%)
Mar 18, 2020
6.672
7.791
5.900
6.846
16,199,906
-0.40(-5.51%)
Mar 17, 2020
7.271
7.410
5.891
7.245
19,880,372
+0.01(+0.12%)
Mar 16, 2020
8.086
8.477
6.724
7.236
21,765,482
-2.14(-22.85%)
Mar 13, 2020
9.362
9.856
8.928
9.379
20,461,414
+0.64(+7.35%)
Mar 12, 2020
8.711
9.041
8.113
8.737
16,407,927
-0.78(-8.20%)
Mar 11, 2020
10.44
10.49
9.483
9.518
15,964,329
-1.27(-11.75%)
Mar 10, 2020
10.63
11.01
10.10
10.78
10,112,248
+0.57(+5.61%)
Mar 09, 2020
10.66
10.72
10.01
10.21
9,591,974
-1.23(-10.77%)
Mar 06, 2020
11.16
11.71
10.96
11.44
8,522,813
-0.15(-1.27%)
Mar 05, 2020
12.04
12.14
11.42
11.59
8,681,830
-0.80(-6.44%)
Mar 04, 2020
12.10
12.40
11.91
12.39
8,399,196
+0.40(+3.33%)
Mar 03, 2020
12.22
12.74
11.86
11.99
11,342,746
-0.18(-1.50%)
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
.