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 31, 2023
8.024
8.034
7.556
7.670
14,937,280
-0.37(-4.64%)
May 30, 2023
8.149
8.149
7.766
8.043
13,187,749
+0.07(+0.84%)
May 26, 2023
7.795
8.177
7.680
7.976
32,714,866
+0.88(+12.40%)
May 25, 2023
7.259
7.326
6.905
7.097
20,994,732
-0.18(-2.50%)
May 24, 2023
7.594
7.704
7.173
7.278
13,761,654
+0.01(+0.13%)
May 23, 2023
7.632
7.656
7.250
7.269
10,326,232
-0.33(-4.40%)
May 22, 2023
7.508
7.685
7.436
7.603
8,278,175
+0.16(+2.19%)
May 19, 2023
7.623
7.670
7.360
7.441
9,361,062
-0.32(-4.07%)
May 18, 2023
7.498
7.785
7.450
7.756
7,548,202
+0.32(+4.24%)
May 17, 2023
7.154
7.479
7.154
7.441
9,901,003
+0.29(+4.01%)
May 16, 2023
7.508
7.508
7.154
7.154
9,263,758
-0.43(-5.67%)
May 15, 2023
7.556
7.670
7.479
7.584
10,719,984
+0.03(+0.38%)
May 12, 2023
7.881
7.909
7.498
7.556
9,739,495
-0.32(-4.01%)
May 11, 2023
7.948
8.067
7.804
7.871
7,434,067
-0.11(-1.44%)
May 10, 2023
8.244
8.282
7.804
7.986
6,975,442
-0.11(-1.42%)
May 09, 2023
7.862
8.235
7.790
8.101
8,586,438
+0.02(+0.24%)
May 08, 2023
8.378
8.483
8.010
8.082
9,493,842
-0.21(-2.54%)
May 05, 2023
8.082
8.397
8.062
8.292
10,344,269
+0.37(+4.71%)
May 04, 2023
8.282
8.330
7.857
7.919
8,176,883
-0.41(-4.94%)
May 03, 2023
8.455
8.584
8.302
8.330
7,593,501
-0.19(-2.24%)
May 02, 2023
8.636
8.703
8.278
8.522
9,148,679
-0.21(-2.41%)
May 01, 2023
9.239
9.306
8.684
8.732
9,644,486
-0.45(-4.90%)
Apr 28, 2023
8.914
9.276
8.914
9.181
5,576,773
+0.20(+2.24%)
Apr 27, 2023
8.952
9.172
8.942
8.981
7,238,818
+0.05(+0.54%)
Apr 26, 2023
8.923
9.162
8.866
8.933
6,602,022
-0.09(-0.95%)
Apr 25, 2023
9.478
9.488
8.933
9.019
7,886,596
-0.61(-6.36%)
Apr 24, 2023
9.162
9.650
9.024
9.631
8,741,012
+0.42(+4.57%)
Apr 21, 2023
9.009
9.229
8.899
9.210
6,825,819
+0.28(+3.10%)
Apr 20, 2023
9.095
9.306
8.856
8.933
6,000,405
-0.31(-3.31%)
Apr 19, 2023
9.048
9.258
8.933
9.239
8,134,625
+0.04(+0.42%)
Apr 18, 2023
9.210
9.358
9.081
9.201
8,879,098
+0.08(+0.84%)
Apr 17, 2023
8.942
9.162
8.923
9.124
6,919,935
+0.19(+2.14%)
Apr 14, 2023
8.990
9.110
8.727
8.933
8,378,102
-0.01(-0.11%)
Apr 13, 2023
9.248
9.263
8.856
8.942
11,669,725
-0.22(-2.40%)
Apr 12, 2023
10.01
10.04
9.076
9.162
17,830,300
-0.71(-7.17%)
Apr 11, 2023
9.593
9.956
9.507
9.870
10,813,912
+0.33(+3.41%)
Apr 10, 2023
8.885
9.550
8.856
9.545
11,702,788
+0.60(+6.74%)
Apr 06, 2023
8.856
9.000
8.713
8.942
5,664,059
+0.09(+0.97%)
Apr 05, 2023
9.143
9.181
8.837
8.856
10,692,686
-0.42(-4.54%)
Apr 04, 2023
9.746
9.784
9.239
9.277
9,076,077
-0.36(-3.77%)
Apr 03, 2023
9.593
9.787
9.537
9.641
10,555,180
+0.18(+1.89%)
Mar 31, 2023
9.028
9.499
8.957
9.462
8,626,704
+0.50(+5.57%)
Mar 30, 2023
8.971
9.089
8.906
8.962
9,085,057
+0.23(+2.59%)
Mar 29, 2023
8.576
8.750
8.481
8.736
10,308,626
+0.17(+1.98%)
Mar 28, 2023
8.547
8.736
8.519
8.566
6,027,575
+0.06(+0.66%)
Mar 27, 2023
8.613
8.642
8.218
8.510
10,657,187
+0.03(+0.33%)
Mar 24, 2023
8.293
8.566
8.208
8.481
9,146,753
+0.15(+1.81%)
Mar 23, 2023
8.736
8.920
8.208
8.331
12,343,806
-0.37(-4.23%)
Mar 22, 2023
9.075
9.131
8.670
8.698
10,453,981
-0.33(-3.65%)
Mar 21, 2023
9.141
9.353
8.981
9.028
8,371,465
+0.15(+1.70%)
Mar 20, 2023
9.198
9.344
8.816
8.877
8,860,951
-0.26(-2.89%)
Mar 17, 2023
9.330
9.330
9.019
9.141
8,983,631
-0.31(-3.29%)
Mar 16, 2023
9.037
9.527
8.924
9.452
11,402,739
+0.26(+2.87%)
Mar 15, 2023
9.122
9.235
8.858
9.188
14,566,956
-0.22(-2.30%)
Mar 14, 2023
9.952
10.03
9.169
9.405
14,950,615
-0.37(-3.76%)
Mar 13, 2023
10.02
10.04
9.575
9.773
19,339,646
-0.47(-4.60%)
Mar 10, 2023
9.895
10.63
9.810
10.24
23,516,802
-0.67(-6.13%)
Mar 09, 2023
11.21
11.40
10.88
10.91
21,117,260
-0.36(-3.18%)
Mar 08, 2023
11.44
11.60
11.22
11.27
9,907,427
-0.14(-1.24%)
Mar 07, 2023
11.54
11.85
11.40
11.41
11,244,223
-0.06(-0.49%)
Mar 06, 2023
12.11
12.27
11.44
11.47
12,410,312
-0.57(-4.70%)
Mar 03, 2023
12.17
12.19
11.91
12.03
6,140,412
-0.02(-0.16%)
Mar 02, 2023
11.89
12.20
11.83
12.05
6,842,414
+0.21(+1.75%)
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
.