Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gap (NY: GPS )

21.59 +0.80 (+3.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.329 8.647 8.322 8.452 6,564,332 +0.09(+1.09%)
Nov 26, 2008 7.420 8.413 7.400 8.361 12,622,760 +0.54(+6.89%)
Nov 25, 2008 7.855 8.218 7.543 7.822 15,661,983 +0.01(+0.08%)
Nov 24, 2008 8.030 8.069 7.491 7.816 23,218,650 -0.04(-0.50%)
Nov 21, 2008 7.128 7.933 6.816 7.855 38,685,452 +1.68(+27.23%)
Nov 20, 2008 6.336 6.907 6.109 6.173 21,885,082 -0.38(-5.75%)
Nov 19, 2008 7.030 7.245 6.531 6.550 13,161,380 -0.56(-7.85%)
Nov 18, 2008 6.985 7.147 6.719 7.108 17,371,658 +0.15(+2.15%)
Nov 17, 2008 7.433 7.595 6.939 6.959 16,994,198 -0.54(-7.19%)
Nov 14, 2008 7.900 7.998 7.465 7.498 0 -0.49(-6.10%)
Nov 13, 2008 7.206 8.004 6.842 7.985 19,166,266 +0.80(+11.21%)
Nov 12, 2008 7.738 7.751 7.128 7.180 13,360,187 -0.69(-8.75%)
Nov 11, 2008 8.108 8.108 7.667 7.868 10,770,351 -0.33(-4.04%)
Nov 10, 2008 8.660 8.764 8.069 8.199 11,144,140 -0.12(-1.48%)
Nov 07, 2008 8.160 8.400 8.095 8.322 12,005,579 +0.23(+2.89%)
Nov 06, 2008 8.238 8.971 8.024 8.088 23,394,246 -0.25(-2.96%)
Nov 05, 2008 8.439 8.543 8.108 8.335 16,137,364 -0.12(-1.46%)
Nov 04, 2008 8.329 8.478 7.972 8.459 10,832,929 +0.32(+3.99%)
Nov 03, 2008 8.407 8.465 7.991 8.134 9,348,021 -0.27(-3.17%)
Oct 31, 2008 8.127 8.530 7.985 8.400 15,630,322 +0.23(+2.86%)
Oct 30, 2008 8.309 8.439 7.965 8.166 10,305,761 +0.11(+1.37%)
Oct 29, 2008 8.095 8.608 7.751 8.056 17,615,982 -0.04(-0.48%)
Oct 28, 2008 7.582 8.095 7.245 8.095 15,985,683 +0.71(+9.58%)
Oct 27, 2008 7.193 7.696 7.160 7.387 13,508,556 +0.11(+1.52%)
Oct 24, 2008 7.147 7.628 7.147 7.277 14,762,706 -0.40(-5.24%)
Oct 23, 2008 8.088 8.238 7.232 7.680 21,771,872 -0.40(-4.98%)
Oct 22, 2008 8.523 8.627 7.816 8.082 12,838,568 -0.59(-6.81%)
Oct 21, 2008 8.666 8.952 8.608 8.673 10,066,329 -0.11(-1.26%)
Oct 20, 2008 8.816 8.816 8.491 8.783 11,257,023 +0.07(+0.82%)
Oct 17, 2008 8.569 9.030 8.088 8.712 15,343,965 -0.32(-3.59%)
Oct 16, 2008 8.179 9.108 7.926 9.036 25,230,268 +0.66(+7.82%)
Oct 15, 2008 9.147 9.263 8.335 8.381 17,622,076 -0.96(-10.28%)
Oct 14, 2008 10.10 10.20 9.036 9.341 27,087,024 -0.53(-5.33%)
Oct 13, 2008 9.523 9.978 9.085 9.867 19,791,010 +0.90(+9.99%)
Oct 10, 2008 8.627 9.413 7.712 8.971 30,592,942 -0.05(-0.50%)
Oct 09, 2008 9.757 10.24 8.906 9.017 25,681,184 -1.01(-10.04%)
Oct 08, 2008 9.835 10.39 9.763 10.02 22,682,560 -0.04(-0.39%)
Oct 07, 2008 10.85 10.86 10.03 10.06 22,041,748 -0.66(-6.12%)
Oct 06, 2008 10.56 10.80 10.17 10.72 20,558,210 -0.21(-1.90%)
Oct 03, 2008 11.21 11.41 10.81 10.93 0 -0.22(-1.98%)
Oct 02, 2008 11.44 11.55 11.03 11.15 13,545,554 -0.31(-2.66%)
Oct 01, 2008 11.40 11.52 11.27 11.45 13,603,605 -0.09(-0.79%)
Sep 30, 2008 11.61 11.63 10.99 11.54 16,346,053 +0.14(+1.25%)
Sep 29, 2008 11.71 12.08 11.26 11.40 17,380,034 -0.53(-4.41%)
Sep 26, 2008 11.69 11.94 11.57 11.93 0 +0.08(+0.66%)
Sep 25, 2008 11.83 12.03 11.72 11.85 10,691,228 +0.15(+1.28%)
Sep 24, 2008 11.94 12.04 11.60 11.70 14,964,926 -0.19(-1.58%)
Sep 23, 2008 12.27 12.46 11.83 11.89 11,930,767 -0.32(-2.66%)
Sep 22, 2008 12.39 12.52 12.15 12.21 14,928,386 -0.18(-1.41%)
Sep 19, 2008 12.63 13.50 12.34 12.39 0 +0.29(+2.36%)
Sep 18, 2008 12.23 12.27 11.33 12.10 26,376,174 +0.12(+0.97%)
Sep 17, 2008 12.81 12.81 11.98 11.98 23,245,622 -0.67(-5.28%)
Sep 16, 2008 12.13 12.92 12.13 12.65 20,624,370 +0.24(+1.94%)
Sep 15, 2008 12.13 12.88 12.13 12.41 16,791,968 -0.16(-1.29%)
Sep 12, 2008 12.69 12.76 12.53 12.57 15,242,366 -0.29(-2.22%)
Sep 11, 2008 12.39 12.89 12.38 12.86 20,555,550 +0.32(+2.54%)
Sep 10, 2008 12.76 12.76 12.29 12.54 18,423,494 -0.02(-0.16%)
Sep 09, 2008 12.85 13.04 12.55 12.56 21,261,574 -0.25(-1.93%)
Sep 08, 2008 12.84 12.91 12.68 12.81 31,494,134 +0.35(+2.81%)
Sep 05, 2008 12.30 12.50 12.06 12.46 0 +0.03(+0.26%)
Sep 04, 2008 12.88 12.97 12.40 12.42 21,567,562 -0.54(-4.16%)
Sep 03, 2008 12.78 12.99 12.63 12.96 17,235,884 +0.23(+1.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.