GAP, Inc. (NY: GPS)
39.96 USD  -0.90 (-2.20%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 40.82 40.88 39.94 39.96 4,512,908 -0.90(-2.20%)
Apr 24, 2015 41.12 41.28 40.70 40.86 1,694,414 -0.36(-0.87%)
Apr 23, 2015 40.65 41.26 40.65 41.22 1,943,738 +0.52(+1.28%)
Apr 22, 2015 40.77 40.83 40.58 40.70 1,807,970 +0.09(+0.22%)
Apr 21, 2015 40.62 40.75 40.20 40.61 2,556,151 +0.01(+0.02%)
Apr 20, 2015 40.81 40.82 40.33 40.60 3,073,678 -0.03(-0.07%)
Apr 17, 2015 40.80 40.95 40.59 40.63 4,040,057 -0.32(-0.78%)
Apr 16, 2015 41.10 41.29 40.90 40.95 1,524,829 -0.11(-0.27%)
Apr 15, 2015 41.20 41.42 40.99 41.06 2,207,747 -0.09(-0.22%)
Apr 14, 2015 41.16 41.25 40.77 41.15 2,468,674 +0.08(+0.19%)
Apr 13, 2015 41.20 41.29 40.58 41.07 3,575,991 -0.07(-0.17%)
Apr 10, 2015 42.00 42.15 41.01 41.14 6,085,170 -1.59(-3.72%)
Apr 09, 2015 42.50 42.95 42.09 42.73 3,138,400 +0.32(+0.75%)
Apr 08, 2015 42.80 43.12 42.23 42.41 2,576,074 +0.08(+0.19%)
Apr 07, 2015 42.80 42.91 42.29 42.33 2,506,765 -0.60(-1.40%)
Apr 06, 2015 42.20 43.25 42.14 42.93 3,532,950 +0.41(+0.96%)
Apr 02, 2015 42.52 42.52 42.52 0 -0.02(-0.05%)
Apr 01, 2015 43.17 43.29 42.18 42.54 4,081,450 -0.79(-1.82%)
Mar 31, 2015 43.10 43.90 42.95 43.33 2,725,901 +0.20(+0.46%)
Mar 30, 2015 42.96 43.37 42.79 43.13 2,147,706 +0.29(+0.68%)
Mar 27, 2015 42.40 42.87 42.33 42.84 2,614,326 +0.44(+1.04%)
Mar 26, 2015 42.46 42.60 41.96 42.40 2,575,624 -0.10(-0.24%)
Mar 25, 2015 43.13 43.29 42.47 42.50 3,162,886 -0.70(-1.62%)
Mar 24, 2015 43.23 43.74 43.13 43.20 4,745,767 -0.25(-0.58%)
Mar 23, 2015 43.00 43.78 43.00 43.45 3,547,117 +0.29(+0.67%)
Mar 20, 2015 42.88 43.42 42.64 43.16 6,628,668 +0.39(+0.91%)
Mar 19, 2015 42.00 43.00 42.00 42.77 5,153,809 +0.44(+1.04%)
Mar 18, 2015 41.13 42.48 40.91 42.33 5,163,262 +1.05(+2.54%)
Mar 17, 2015 41.23 41.38 40.97 41.28 2,267,457 +0.01(+0.02%)
Mar 16, 2015 41.13 41.53 41.01 41.27 3,274,286 +0.14(+0.34%)
Mar 13, 2015 41.42 41.45 40.88 41.13 3,107,988 -0.29(-0.70%)
Mar 12, 2015 40.76 41.48 40.66 41.42 2,999,619 +0.57(+1.40%)
Mar 11, 2015 40.81 41.29 40.59 40.85 3,883,472 -0.02(-0.05%)
Mar 10, 2015 40.66 41.02 40.32 40.87 3,100,100 +0.09(+0.22%)
Mar 09, 2015 40.70 40.94 40.40 40.78 2,896,806 +0.06(+0.15%)
Mar 06, 2015 40.84 41.23 40.62 40.72 4,576,364 -0.71(-1.71%)
Mar 05, 2015 41.99 42.07 41.27 41.43 3,925,602 -0.60(-1.43%)
Mar 04, 2015 41.98 41.69 42.03 3,192,667 +0.05(+0.12%)
Mar 03, 2015 41.98 5,644,619 +0.57(+1.38%)
Mar 02, 2015 41.28 41.56 40.97 41.41 5,359,190 -0.19(-0.46%)
Feb 27, 2015 41.40 42.20 41.09 41.60 12,338,081 +1.23(+3.05%)
Feb 26, 2015 40.01 40.37 6,017,895 +0.08(+0.20%)
Feb 25, 2015 40.08 40.51 39.94 40.29 6,508,718 +0.34(+0.85%)
Feb 24, 2015 40.25 40.38 39.70 39.95 4,567,324 -0.35(-0.87%)
Feb 23, 2015 41.16 41.26 40.22 40.30 5,800,947 -0.70(-1.71%)
Feb 20, 2015 41.16 41.26 40.74 41.00 3,624,180 -0.07(-0.17%)
Feb 19, 2015 40.71 41.13 40.71 41.07 3,274,835 +0.42(+1.03%)
Feb 18, 2015 40.92 40.95 40.40 40.65 2,917,309 -0.26(-0.64%)
Feb 17, 2015 41.06 41.19 40.40 40.91 4,016,779 -0.29(-0.70%)
Feb 13, 2015 41.20 41.20 41.20 0 -0.37(-0.89%)
Feb 12, 2015 41.52 41.76 41.05 41.57 4,382,993 +0.33(+0.80%)
Feb 11, 2015 40.84 41.48 40.63 41.24 3,986,860 +0.46(+1.13%)
Feb 10, 2015 41.24 41.43 40.36 40.78 6,210,774 -0.32(-0.78%)
Feb 09, 2015 41.48 41.80 41.00 41.10 3,939,770 -0.69(-1.65%)
Feb 06, 2015 41.81 42.12 41.39 41.79 3,151,868 +0.29(+0.70%)
Feb 05, 2015 42.24 42.44 41.47 41.50 4,481,771 -0.69(-1.64%)
Feb 04, 2015 41.89 42.50 41.83 42.19 2,634,227 -0.01(-0.02%)
Feb 03, 2015 41.51 42.30 41.38 42.20 4,584,443 +1.02(+2.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

GAP, Inc. (GPS) Historical Stock Prices

Welcome to the GAP, Inc. historical stock prices page. Here you can search stock prices for GAP, Inc. by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the GAP, Inc. Historical Stock Prices.

More Historical Stock Prices for GAP, Inc.

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for GAP, Inc. (GPS) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.