Gap Inc. (The) Common Stockのデータ

Gap Inc. (The) Common Stockの基本情報

名前 Gap Inc. (The) Common Stock
ティッカー GPS
United States
上場年 nan
セクター Consumer Services

Gap Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.96 22.97 23.29 23.27 4856200.0 23.27
2021-02-12 23.35 22.62 22.97 23.09 5069100.0 23.09
2021-02-11 23.93 22.4 22.55 23.27 7815400.0 23.27
2021-02-10 22.91 22.14 22.28 22.49 5219900.0 22.49
2021-02-09 22.26 21.82 21.89 21.91 4596300.0 21.91
2021-02-08 22.99 22.2 22.69 22.27 3847000.0 22.27
2021-02-05 22.68 22.25 22.5 22.65 5042400.0 22.65
2021-02-04 22.35 21.4 21.41 22.15 5841600.0 22.15
2021-02-03 21.44 20.91 20.99 21.36 4971700.0 21.36
2021-02-02 20.95 20.32 20.6 20.75 5987500.0 20.75
2021-02-01 20.63 19.87 20.26 20.14 9272100.0 20.14
2021-01-29 20.72 20.05 20.45 20.25 6542000.0 20.25
2021-01-28 21.12 19.55 20.07 20.62 9252200.0 20.62
2021-01-27 21.51 19.35 21.5 19.54 17060300.0 19.54
2021-01-26 22.62 21.58 22.52 21.82 6798700.0 21.82
2021-01-25 22.87 21.5 22.57 22.22 7930900.0 22.22
2021-01-22 22.65 22.21 22.46 22.59 4009300.0 22.59
2021-01-21 22.97 22.08 22.15 22.61 6270600.0 22.61
2021-01-20 22.49 21.93 21.99 22.22 4257200.0 22.22
2021-01-19 22.61 21.78 22.12 21.81 5269000.0 21.81
2021-01-15 22.32 21.66 22.15 22.06 8117300.0 22.06
2021-01-14 22.77 22.13 22.3 22.39 8414600.0 22.39
2021-01-13 22.78 21.99 22.76 22.23 9731900.0 22.23
2021-01-12 23.59 22.27 22.35 23.3 11394900.0 23.3
2021-01-11 22.4 20.94 20.98 22.39 8205100.0 22.39
2021-01-08 21.91 21.21 21.58 21.42 9575300.0 21.42
2021-01-07 21.9 21.32 21.6 21.5 7854100.0 21.5
2021-01-06 21.65 19.75 19.8 21.41 12803300.0 21.41
2021-01-05 19.93 19.18 19.25 19.75 7302600.0 19.75
2021-01-04 20.12 19.1 20.02 19.22 13382400.0 19.22
2020-12-31 20.51 20.16 20.39 20.19 3466500.0 20.19
2020-12-30 20.55 19.96 20.01 20.48 4726100.0 20.48
2020-12-29 20.39 19.92 20.35 20.08 6297100.0 20.08
2020-12-28 20.8 20.26 20.5 20.31 4569300.0 20.31
2020-12-24 20.73 20.27 20.73 20.43 2149900.0 20.43
2020-12-23 20.84 20.02 20.05 20.7 7581400.0 20.7
2020-12-22 20.67 20.03 20.47 20.07 5364100.0 20.07
2020-12-21 20.6 19.55 19.6 20.4 6514700.0 20.4
2020-12-18 20.75 20.02 20.64 20.21 9393600.0 20.21
2020-12-17 20.79 20.12 20.37 20.75 5985500.0 20.75
2020-12-16 20.92 20.01 20.66 20.33 7516500.0 20.33
2020-12-15 20.86 20.38 20.43 20.69 6010500.0 20.69
2020-12-14 21.03 20.28 20.98 20.34 9334500.0 20.34
2020-12-11 21.57 20.76 21.55 20.85 6214600.0 20.85
2020-12-10 22.12 21.39 21.6 21.63 6451700.0 21.63
2020-12-09 22.1 21.37 21.62 21.81 8124000.0 21.81
2020-12-08 21.68 20.82 21.0 21.49 7235000.0 21.49
2020-12-07 21.59 20.76 21.45 21.27 9787000.0 21.27
2020-12-04 21.49 20.91 21.21 21.47 10047900.0 21.47
2020-12-03 21.56 20.76 20.96 21.2 8900800.0 21.2
2020-12-02 21.46 20.73 21.39 20.92 11925900.0 20.92
2020-12-01 21.85 21.12 21.25 21.65 12936000.0 21.65
2020-11-30 21.87 20.39 21.73 20.96 20047700.0 20.96
2020-11-27 21.99 21.49 21.96 21.75 8899000.0 21.75
2020-11-25 22.88 21.32 22.72 21.6 53934300.0 21.6
2020-11-24 26.99 25.72 26.73 26.87 12295800.0 26.87
2020-11-23 26.54 25.65 26.12 26.06 13235000.0 26.06
2020-11-20 24.88 24.27 24.4 24.37 4940500.0 24.37
2020-11-19 24.49 23.58 23.58 24.4 5229700.0 24.4
2020-11-18 24.79 23.65 24.61 23.67 6304400.0 23.67
2020-11-17 24.9 23.59 23.75 24.56 7626700.0 24.56
2020-11-16 24.16 22.32 22.73 24.16 13292900.0 24.16
2020-11-13 22.34 21.79 21.99 22.07 5842600.0 22.07
2020-11-12 22.53 21.54 22.47 21.73 7313500.0 21.73
2020-11-11 23.4 22.6 23.4 22.8 4417800.0 22.8
2020-11-10 23.45 22.61 23.0 23.34 5977500.0 23.34
2020-11-09 25.41 22.89 23.7 23.06 13688000.0 23.06
2020-11-06 22.0 21.21 21.32 21.43 3906500.0 21.43
2020-11-05 21.82 21.07 21.11 21.3 4609400.0 21.3
2020-11-04 21.36 20.2 20.76 20.93 5332200.0 20.93
2020-11-03 21.26 20.8 21.12 20.95 6392400.0 20.95
2020-11-02 20.9 19.55 19.6 20.83 10765000.0 20.83
2020-10-30 19.8 19.11 19.62 19.45 7461400.0 19.45
2020-10-29 20.05 19.36 19.44 19.65 6818800.0 19.65
2020-10-28 19.95 19.34 19.77 19.37 9373200.0 19.37
2020-10-27 21.0 20.31 20.71 20.35 6090200.0 20.35
2020-10-26 21.4 20.46 21.08 20.6 9596600.0 20.6
2020-10-23 21.55 20.28 21.45 21.42 16266500.0 21.42
2020-10-22 21.65 18.3 18.61 21.15 47889700.0 21.15
2020-10-21 19.22 18.35 19.21 18.61 9649100.0 18.61
2020-10-20 19.58 19.01 19.31 19.03 6415500.0 19.03
2020-10-19 19.98 19.03 19.53 19.1 7366100.0 19.1
2020-10-16 20.12 19.22 20.03 19.32 5451500.0 19.32
2020-10-15 19.86 19.02 19.29 19.86 5760800.0 19.86
2020-10-14 19.82 19.3 19.48 19.61 5451500.0 19.61
2020-10-13 19.57 19.05 19.26 19.34 6453000.0 19.34
2020-10-12 20.34 19.24 19.88 19.28 8882700.0 19.28
2020-10-09 20.06 19.31 20.0 19.81 13344000.0 19.81
2020-10-08 20.07 19.24 20.0 19.83 11465100.0 19.83
2020-10-07 19.88 19.21 19.3 19.78 10814100.0 19.78
2020-10-06 19.69 18.57 19.52 18.63 8595800.0 18.63
2020-10-05 19.36 18.55 18.55 19.23 8847100.0 19.23
2020-10-02 18.47 17.23 17.31 18.35 8466700.0 18.35
2020-10-01 17.99 17.12 17.17 17.87 8087700.0 17.87
2020-09-30 17.45 16.86 16.89 17.03 9289700.0 17.03
2020-09-29 17.19 16.43 17.19 16.71 7157000.0 16.71
2020-09-28 17.45 16.64 16.7 17.2 9311400.0 17.2
2020-09-25 16.45 15.97 16.26 16.29 6060900.0 16.29
2020-09-24 16.73 15.76 16.33 16.32 7012200.0 16.32
2020-09-23 17.37 16.53 16.92 16.55 6560700.0 16.55
2020-09-22 16.81 16.45 16.58 16.71 7354400.0 16.71
2020-09-21 16.73 16.0 16.3 16.4 8018100.0 16.4
2020-09-18 17.13 16.48 16.86 16.79 15657300.0 16.79
2020-09-17 17.18 16.68 17.0 16.9 5006700.0 16.9
2020-09-16 17.53 16.86 17.08 17.24 6710200.0 17.24
2020-09-15 17.49 16.86 17.49 16.87 6288200.0 16.87
2020-09-14 17.35 16.87 16.97 17.31 6379100.0 17.31
2020-09-11 17.13 16.55 17.13 16.64 7797300.0 16.64
2020-09-10 18.0 16.92 17.63 16.99 11138500.0 16.99
2020-09-09 17.6 17.1 17.3 17.47 5657700.0 17.47
2020-09-08 17.7 17.1 17.24 17.3 8508400.0 17.3
2020-09-04 18.05 17.18 17.99 17.52 8016000.0 17.52
2020-09-03 18.16 17.51 18.05 17.68 8406800.0 17.68
2020-09-02 18.46 17.87 17.87 18.39 9311100.0 18.39
2020-09-01 17.93 16.98 17.23 17.77 8723100.0 17.77
2020-08-31 17.85 17.3 17.42 17.39 8253700.0 17.39
2020-08-28 17.95 16.87 17.38 17.54 20169500.0 17.54
2020-08-27 17.88 17.11 17.12 17.38 20670600.0 17.38
2020-08-26 17.53 16.95 17.26 17.03 11749800.0 17.03
2020-08-25 17.2 16.07 16.2 17.11 29694400.0 17.11
2020-08-24 15.53 14.49 14.49 15.5 12058600.0 15.5
2020-08-21 14.87 14.38 14.64 14.43 5941700.0 14.43
2020-08-20 15.13 14.55 14.81 14.58 7082400.0 14.58
2020-08-19 15.19 14.58 14.78 14.88 7475400.0 14.88
2020-08-18 15.17 14.25 14.8 14.96 12229900.0 14.96
2020-08-17 15.78 15.19 15.24 15.39 12103500.0 15.39
2020-08-14 15.32 14.57 14.74 15.08 8086300.0 15.08
2020-08-13 15.04 14.59 14.97 14.83 9061600.0 14.83
2020-08-12 15.5 14.73 15.24 15.15 6770500.0 15.15
2020-08-11 15.63 14.91 14.94 15.02 16282900.0 15.02
2020-08-10 14.9 14.24 14.31 14.64 10895900.0 14.64
2020-08-07 14.11 13.47 13.65 14.08 6298800.0 14.08
2020-08-06 13.95 13.51 13.74 13.67 6219000.0 13.67
2020-08-05 14.28 13.58 13.75 13.88 12530400.0 13.88
2020-08-04 13.51 13.05 13.05 13.45 7461000.0 13.45
2020-08-03 13.26 12.95 13.22 13.11 6774800.0 13.11
2020-07-31 13.87 13.18 13.63 13.37 7345700.0 13.37
2020-07-30 14.04 13.32 13.87 13.63 9199000.0 13.63
2020-07-29 14.54 13.2 13.27 14.15 17572200.0 14.15
2020-07-28 13.25 12.83 12.84 13.06 10050400.0 13.06
2020-07-27 12.91 12.36 12.62 12.87 10243100.0 12.87
2020-07-24 13.09 12.52 12.95 12.62 8327600.0 12.62
2020-07-23 13.33 12.61 12.63 13.04 12104900.0 13.04
2020-07-22 12.85 12.49 12.52 12.83 8157400.0 12.83
2020-07-21 12.95 12.46 12.5 12.77 11485000.0 12.77
2020-07-20 12.64 11.92 12.64 12.41 12260300.0 12.41
2020-07-17 13.26 12.84 13.06 12.89 9777100.0 12.89
2020-07-16 13.14 12.11 12.27 13.07 15551100.0 13.07
2020-07-15 12.62 11.89 11.91 12.57 16927300.0 12.57
2020-07-14 11.43 10.81 11.0 11.15 11828100.0 11.15
2020-07-13 11.85 11.06 11.66 11.18 14044900.0 11.18
2020-07-10 11.93 11.51 11.74 11.65 8517500.0 11.65
2020-07-09 12.3 11.63 12.3 11.77 13066100.0 11.77
2020-07-08 12.45 11.56 11.83 12.32 14160900.0 12.32
2020-07-07 12.34 11.82 12.29 11.97 16663600.0 11.97
2020-07-06 12.79 12.29 12.62 12.51 14260000.0 12.51
2020-07-02 12.99 12.03 12.85 12.28 15004000.0 12.28
2020-07-01 13.24 12.45 12.51 12.47 16907100.0 12.47
2020-06-30 12.84 12.11 12.38 12.62 17288000.0 12.62
2020-06-29 12.89 12.09 12.89 12.51 38252500.0 12.51
2020-06-26 14.45 11.82 12.53 12.07 135533300.0 12.07
2020-06-25 10.49 9.95 10.1 10.16 10163600.0 10.16
2020-06-24 11.24 10.31 11.2 10.42 10290900.0 10.42
2020-06-23 11.74 11.19 11.63 11.49 11520300.0 11.49
2020-06-22 11.73 11.03 11.15 11.54 22690300.0 11.54
2020-06-19 11.25 10.39 11.17 10.66 17117200.0 10.66
2020-06-18 11.19 10.32 10.5 10.91 11365000.0 10.91
2020-06-17 11.25 10.71 11.22 10.76 11636000.0 10.76
2020-06-16 11.73 10.8 11.72 11.38 16782200.0 11.38
2020-06-15 10.66 9.63 9.8 10.49 14915800.0 10.49
2020-06-12 11.06 10.01 10.98 10.54 15605900.0 10.54
2020-06-11 10.43 9.66 10.0 10.14 17517300.0 10.14
2020-06-10 12.3 10.84 12.23 11.03 23233300.0 11.03
2020-06-09 13.39 12.21 13.2 12.47 17132900.0 12.47
2020-06-08 13.75 12.55 12.57 13.65 19764100.0 13.65
2020-06-05 12.82 11.16 12.79 12.31 29915800.0 12.31
2020-06-04 12.19 11.23 11.31 12.14 22990500.0 12.14
2020-06-03 12.1 10.97 10.97 11.95 20411700.0 11.95
2020-06-02 10.72 9.84 10.11 10.65 15946900.0 10.65
2020-06-01 10.23 9.33 9.38 9.89 20109800.0 9.89
2020-05-29 9.44 8.81 9.39 8.9 26845900.0 8.9
2020-05-28 10.8 9.51 10.68 9.59 14424700.0 9.59
2020-05-27 10.6 9.31 9.55 10.57 21358200.0 10.57
2020-05-26 9.13 8.68 8.88 8.93 13720500.0 8.93
2020-05-22 8.6 7.95 8.21 8.21 12515100.0 8.21
2020-05-21 8.39 7.28 7.34 8.19 17377500.0 8.19
2020-05-20 7.79 7.22 7.76 7.34 11167200.0 7.34
2020-05-19 7.9 7.19 7.67 7.61 10955600.0 7.61
2020-05-18 8.3 7.71 8.03 7.82 18138100.0 7.82
2020-05-15 7.74 6.92 7.01 7.6 12072600.0 7.6
2020-05-14 7.49 6.54 6.71 7.17 13123800.0 7.17
2020-05-13 7.27 6.78 7.26 6.94 9727900.0 6.94
2020-05-12 8.01 7.31 7.75 7.32 8188800.0 7.32
2020-05-11 7.97 7.44 7.94 7.67 10657900.0 7.67
2020-05-08 8.16 7.66 7.67 8.1 10960800.0 8.1
2020-05-07 7.83 7.27 7.27 7.42 9428800.0 7.42
2020-05-06 7.76 7.12 7.66 7.17 11480700.0 7.17
2020-05-05 8.45 7.43 8.1 7.45 11150200.0 7.45
2020-05-04 7.97 7.33 7.5 7.94 10586600.0 7.94
2020-05-01 7.88 7.48 7.73 7.83 9521100.0 7.83
2020-04-30 8.77 7.98 8.76 8.12 23168700.0 8.12
2020-04-29 9.37 8.78 9.09 9.05 11407300.0 9.05
2020-04-28 8.77 8.07 8.16 8.61 14675000.0 8.61
2020-04-27 7.84 6.85 6.94 7.79 9654900.0 7.79
2020-04-24 7.25 6.6 7.17 6.9 14141000.0 6.9
2020-04-23 7.44 6.98 7.02 7.1 10938900.0 7.1
2020-04-22 7.84 6.96 7.71 7.11 11319400.0 7.11
2020-04-21 7.84 7.29 7.45 7.56 6383800.0 7.56
2020-04-20 8.29 7.71 8.02 7.84 7298000.0 7.84
2020-04-17 8.82 8.08 8.17 8.35 11515400.0 8.35
2020-04-16 7.85 7.41 7.73 7.63 6467600.0 7.63
2020-04-15 8.06 7.41 8.0 7.71 10331500.0 7.71
2020-04-14 9.01 8.18 8.81 8.43 8991700.0 8.43
2020-04-13 9.32 8.11 9.16 8.33 11479400.0 8.33
2020-04-09 9.39 8.25 8.35 9.09 18870200.0 9.09
2020-04-08 8.07 6.92 7.15 7.85 11661000.0 7.85
2020-04-07 7.86 6.88 7.23 6.97 21926800.0 6.97
2020-04-06 6.8 6.11 6.22 6.59 14020100.0 6.35
2020-04-03 5.79 5.47 5.5 5.65 15268300.0 5.44
2020-04-02 6.14 5.26 5.82 5.5 17446000.0 5.3
2020-04-01 6.65 5.7 6.53 5.89 14975300.0 5.67
2020-03-31 7.43 6.9 7.19 7.04 9529200.0 6.78
2020-03-30 7.67 7.12 7.65 7.42 7686100.0 7.15
2020-03-27 8.0 7.4 7.82 7.79 8422300.0 7.5
2020-03-26 9.34 8.43 9.06 8.45 10839800.0 8.14
2020-03-25 9.7 7.78 8.52 8.98 12523000.0 8.65
2020-03-24 8.23 6.62 6.9 8.13 11112600.0 7.83
2020-03-23 7.23 6.04 7.13 6.28 13734800.0 6.05
2020-03-20 8.53 7.12 8.28 7.22 11055800.0 6.95
2020-03-19 8.59 7.22 7.66 8.07 10645900.0 7.77
2020-03-18 8.98 6.8 7.69 7.89 14057000.0 7.6
2020-03-17 8.54 6.79 8.38 8.35 17251400.0 8.04
2020-03-16 9.77 7.75 9.32 8.34 18884800.0 8.03
2020-03-13 11.36 10.29 10.79 10.81 17753200.0 10.41
2020-03-12 10.42 9.35 10.04 10.07 14243300.0 9.7
2020-03-11 12.09 10.93 12.03 10.97 13851400.0 10.57
2020-03-10 12.69 11.64 12.25 12.43 8773900.0 11.97
2020-03-09 12.36 11.54 12.29 11.77 8322700.0 11.34
2020-03-06 13.5 12.63 12.86 13.19 7394900.0 12.7
2020-03-05 13.99 13.16 13.88 13.36 7536800.0 12.87
2020-03-04 14.29 13.73 13.95 14.28 7287500.0 13.75
2020-03-03 14.68 13.67 14.08 13.82 9841500.0 13.31
2020-03-02 14.48 13.49 14.36 14.03 12373800.0 13.51
2020-02-28 14.49 13.72 13.76 14.33 11432700.0 13.8
2020-02-27 14.84 13.47 14.27 14.19 11351300.0 13.67
2020-02-26 15.73 14.69 15.65 14.7 7456000.0 14.16
2020-02-25 16.39 15.27 16.39 15.37 9900000.0 14.8
2020-02-24 16.61 16.09 16.41 16.29 7992500.0 15.69
2020-02-21 17.59 16.99 17.33 17.06 4093000.0 16.43
2020-02-20 17.63 17.01 17.13 17.47 3831300.0 16.83
2020-02-19 17.43 16.98 17.38 17.18 4774900.0 16.55
2020-02-18 18.09 17.21 18.09 17.4 5164200.0 16.76