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
)
20.98
+0.12 (+0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2009
6.745
7.212
6.673
7.004
0
-0.36(-4.93%)
Feb 26, 2009
7.660
7.712
7.342
7.368
16,811,972
-0.16(-2.16%)
Feb 25, 2009
7.602
7.699
7.374
7.530
15,631,128
-0.13(-1.69%)
Feb 24, 2009
7.368
7.725
7.342
7.660
10,327,481
+0.32(+4.33%)
Feb 23, 2009
7.595
7.699
7.310
7.342
13,273,662
-0.16(-2.08%)
Feb 20, 2009
7.426
7.582
7.316
7.498
0
-0.01(-0.09%)
Feb 19, 2009
7.361
7.667
7.335
7.504
11,112,348
+0.19(+2.66%)
Feb 18, 2009
7.446
7.498
7.212
7.310
13,919,833
-0.10(-1.31%)
Feb 17, 2009
7.413
7.563
7.271
7.407
10,096,309
-0.14(-1.81%)
Feb 13, 2009
7.485
7.718
7.446
7.543
12,031,646
-0.05(-0.68%)
Feb 12, 2009
7.407
7.608
7.277
7.595
11,241,435
+0.08(+1.04%)
Feb 11, 2009
7.446
7.595
7.342
7.517
10,345,223
+0.05(+0.70%)
Feb 10, 2009
7.660
7.783
7.374
7.465
14,643,365
-0.21(-2.71%)
Feb 09, 2009
7.777
7.783
7.517
7.673
10,528,337
-0.08(-1.01%)
Feb 06, 2009
7.342
7.897
7.297
7.751
16,408,943
+0.43(+5.85%)
Feb 05, 2009
7.115
7.374
6.907
7.322
17,583,128
+0.41(+5.92%)
Feb 04, 2009
7.478
7.491
6.888
6.914
17,644,072
-0.52(-6.99%)
Feb 03, 2009
7.303
7.511
7.089
7.433
10,608,093
+0.13(+1.78%)
Feb 02, 2009
7.316
7.530
7.173
7.303
15,798,152
-0.02(-0.27%)
Jan 30, 2009
7.959
7.965
7.290
7.322
0
-0.54(-6.85%)
Jan 29, 2009
8.127
8.147
7.835
7.861
10,970,796
-0.29(-3.58%)
Jan 28, 2009
7.920
8.270
7.861
8.153
9,487,893
+0.37(+4.75%)
Jan 27, 2009
7.822
7.965
7.731
7.783
8,182,022
-0.03(-0.33%)
Jan 26, 2009
7.790
7.933
7.628
7.809
9,448,190
+0.02(+0.25%)
Jan 23, 2009
7.602
7.939
7.491
7.790
11,456,458
-0.01(-0.08%)
Jan 22, 2009
7.478
7.991
7.439
7.796
12,889,729
+0.19(+2.56%)
Jan 21, 2009
7.504
7.647
7.277
7.602
15,399,867
+0.10(+1.39%)
Jan 20, 2009
7.790
7.952
7.478
7.498
11,874,894
-0.38(-4.86%)
Jan 16, 2009
7.907
7.972
7.667
7.881
14,495,949
+0.16(+2.02%)
Jan 15, 2009
7.439
7.900
7.277
7.725
15,133,193
+0.26(+3.48%)
Jan 14, 2009
7.602
7.751
7.420
7.465
15,609,606
-0.36(-4.64%)
Jan 13, 2009
8.011
8.030
7.699
7.829
14,833,420
-0.04(-0.50%)
Jan 12, 2009
8.394
8.556
7.770
7.868
16,812,332
-0.56(-6.70%)
Jan 09, 2009
8.121
8.517
8.076
8.433
20,466,168
+0.05(+0.54%)
Jan 08, 2009
8.744
8.751
8.147
8.387
24,752,280
-0.42(-4.72%)
Jan 07, 2009
9.075
9.134
8.653
8.803
14,246,765
-0.44(-4.78%)
Jan 06, 2009
9.082
9.315
8.900
9.244
16,313,209
+0.21(+2.37%)
Jan 05, 2009
9.049
9.192
8.893
9.030
9,152,109
-0.10(-1.14%)
Jan 02, 2009
8.900
9.160
8.712
9.134
0
+0.44(+5.08%)
Jan 01, 2009
8.562
8.796
8.439
8.692
0
+0.00(+0.00%)
Dec 31, 2008
8.562
8.796
8.439
8.692
5,516,816
+0.15(+1.75%)
Dec 30, 2008
8.478
8.614
8.335
8.543
5,979,676
+0.10(+1.23%)
Dec 29, 2008
8.407
8.476
8.244
8.439
6,634,948
+0.02(+0.23%)
Dec 26, 2008
8.569
8.608
8.361
8.420
3,632,002
+0.00(+0.00%)
Dec 24, 2008
8.355
8.465
8.296
8.420
2,505,503
+0.11(+1.33%)
Dec 23, 2008
8.601
8.705
8.283
8.309
7,586,307
-0.23(-2.66%)
Dec 22, 2008
8.777
8.874
8.381
8.536
8,692,446
-0.27(-3.10%)
Dec 19, 2008
9.069
9.199
8.738
8.809
11,230,230
-0.19(-2.16%)
Dec 18, 2008
9.160
9.335
8.926
9.004
14,500,757
-0.13(-1.42%)
Dec 17, 2008
8.712
9.354
8.653
9.134
14,729,824
+0.34(+3.91%)
Dec 16, 2008
8.277
8.822
8.088
8.790
16,216,771
+0.45(+5.37%)
Dec 15, 2008
8.601
8.666
8.244
8.342
15,876,144
-0.22(-2.58%)
Dec 12, 2008
8.277
8.692
8.030
8.562
15,511,576
+0.14(+1.62%)
Dec 11, 2008
9.010
9.010
8.231
8.426
19,633,272
-0.66(-7.22%)
Dec 10, 2008
9.023
9.244
8.575
9.082
16,459,826
+0.40(+4.56%)
Dec 09, 2008
9.108
9.445
8.588
8.686
22,295,130
-0.53(-5.71%)
Dec 08, 2008
9.354
9.458
8.958
9.212
23,479,566
+0.12(+1.28%)
Dec 05, 2008
8.446
9.121
8.244
9.095
18,326,158
+0.55(+6.38%)
Dec 04, 2008
8.426
9.069
8.348
8.549
22,930,726
+0.19(+2.33%)
Dec 03, 2008
8.030
8.407
7.751
8.355
21,015,008
+0.42(+5.23%)
Dec 02, 2008
8.017
8.179
7.654
7.939
17,463,976
-0.11(-1.37%)
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
.