Gap, Inc. GAP
NYSE · Vereinigte Staaten · Einzelhandel
$22,59-0,25 (-1,12 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,62 | -0,96 % | $22,76 | $22,78 | $22,50 | 1,12M |
| 2026-09-30 | $22,84 | -2,97 % | $23,78 | $24,39 | $22,84 | 8,05M |
| 2026-09-29 | $23,54 | +2,57 % | $23,07 | $23,54 | $22,74 | 8,33M |
| 2026-09-28 | $22,95 | +5,18 % | $21,66 | $23,24 | $21,59 | 10,44M |
| 2026-09-25 | $21,82 | +0,60 % | $21,75 | $21,86 | $21,46 | 4,21M |
| 2026-09-24 | $21,69 | +1,93 % | $21,57 | $21,73 | $21,08 | 5,30M |
| 2026-09-23 | $21,28 | -0,84 % | $21,72 | $21,89 | $21,27 | 4,47M |
| 2026-09-22 | $21,46 | +0,99 % | $21,68 | $21,90 | $21,36 | 5,19M |
| 2026-09-21 | $21,25 | +3,46 % | $20,84 | $21,27 | $20,55 | 4,34M |
| 2026-09-18 | $20,54 | -1,58 % | $20,81 | $20,93 | $20,50 | 9,02M |
| 2026-09-17 | $20,87 | +3,47 % | $20,49 | $21,01 | $20,32 | 7,64M |
| 2026-09-16 | $20,17 | -1,27 % | $20,46 | $20,74 | $19,85 | 7,27M |
| 2026-09-15 | $20,43 | -2,34 % | $21,00 | $21,08 | $20,32 | 5,23M |
| 2026-09-14 | $20,92 | -2,74 % | $21,18 | $21,24 | $20,80 | 7,01M |
| 2026-09-11 | $21,51 | +2,87 % | $21,34 | $21,62 | $21,09 | 4,97M |
| 2026-09-10 | $20,91 | -2,11 % | $21,26 | $21,26 | $20,71 | 6,77M |
| 2026-09-09 | $21,36 | -4,56 % | $22,20 | $22,25 | $21,23 | 7,41M |
| 2026-09-08 | $22,38 | -0,22 % | $22,40 | $22,69 | $22,23 | 6,34M |
| 2026-09-04 | $22,43 | +0,49 % | $22,13 | $22,76 | $22,03 | 7,84M |
| 2026-09-03 | $22,32 | +1,18 % | $22,34 | $22,46 | $21,92 | 5,41M |
| 2026-09-02 | $22,06 | +0,27 % | $21,97 | $22,44 | $21,63 | 8,58M |
| 2026-09-01 | $22,00 | -1,39 % | $22,05 | $22,40 | $21,81 | 7,29M |
| 2026-08-31 | $22,31 | -4,98 % | $22,98 | $23,25 | $22,23 | 13,58M |
| 2026-08-28 | $23,48 | +12,94 % | $24,69 | $25,80 | $23,33 | 26,39M |
| 2026-08-27 | $20,79 | -1,70 % | $20,75 | $21,40 | $20,55 | 22,90M |
| 2026-08-26 | $21,15 | +4,96 % | $20,59 | $21,51 | $20,56 | 13,03M |
| 2026-08-25 | $20,15 | -1,03 % | $20,27 | $20,33 | $19,95 | 7,22M |
| 2026-08-24 | $20,36 | +2,83 % | $19,78 | $20,51 | $19,78 | 5,96M |
| 2026-08-21 | $19,80 | +0,76 % | $19,97 | $20,17 | $19,75 | 5,67M |
| 2026-08-20 | $19,65 | -2,24 % | $19,88 | $19,98 | $19,52 | 4,89M |
| 2026-08-19 | $20,10 | +0,10 % | $20,06 | $20,39 | $19,96 | 5,66M |
| 2026-08-18 | $20,08 | -0,50 % | $20,18 | $20,41 | $19,98 | 4,37M |
| 2026-08-17 | $20,18 | -2,04 % | $20,35 | $20,63 | $20,10 | 5,65M |
| 2026-08-14 | $20,60 | +1,03 % | $20,45 | $20,73 | $20,28 | 3,39M |
| 2026-08-13 | $20,39 | +0,69 % | $20,38 | $20,48 | $19,98 | 4,62M |
| 2026-08-12 | $20,25 | -3,39 % | $20,69 | $20,69 | $20,11 | 5,89M |
| 2026-08-11 | $20,96 | -2,56 % | $21,00 | $21,20 | $20,68 | 6,18M |
| 2026-08-10 | $21,51 | +5,08 % | $20,57 | $21,64 | $20,56 | 7,57M |
| 2026-08-07 | $20,47 | -0,24 % | $20,14 | $20,66 | $20,00 | 5,96M |
| 2026-08-06 | $20,52 | -0,24 % | $20,61 | $20,68 | $20,34 | 4,20M |
| 2026-08-05 | $20,57 | -0,24 % | $20,81 | $20,98 | $20,50 | 3,78M |
| 2026-08-04 | $20,62 | +0,63 % | $20,30 | $20,82 | $20,18 | 5,17M |
| 2026-08-03 | $20,49 | +1,99 % | $20,28 | $20,55 | $20,09 | 5,39M |
| 2026-07-31 | $20,09 | -1,42 % | $20,32 | $20,33 | $19,96 | 4,39M |
| 2026-07-30 | $20,38 | +0,44 % | $20,22 | $20,44 | $20,03 | 4,38M |
| 2026-07-29 | $20,29 | +0,40 % | $20,11 | $20,49 | $19,91 | 4,84M |
| 2026-07-28 | $20,21 | +2,90 % | $19,80 | $20,43 | $19,80 | 6,02M |
| 2026-07-27 | $19,64 | +3,31 % | $19,19 | $19,66 | $19,08 | 6,30M |
| 2026-07-24 | $19,01 | +0,69 % | $18,69 | $19,29 | $18,68 | 4,81M |
| 2026-07-23 | $18,88 | -3,92 % | $19,36 | $19,64 | $18,76 | 6,47M |
| 2026-07-22 | $19,65 | +0,26 % | $19,70 | $19,84 | $19,49 | 4,47M |
| 2026-07-21 | $19,60 | -1,41 % | $19,81 | $19,97 | $19,45 | 11,99M |
| 2026-07-20 | $19,88 | -2,31 % | $20,37 | $20,46 | $19,69 | 7,12M |
| 2026-07-17 | $20,35 | -0,73 % | $20,63 | $21,24 | $20,06 | 7,04M |
| 2026-07-16 | $20,50 | +1,08 % | $20,44 | $20,90 | $20,38 | 6,65M |
| 2026-07-15 | $20,28 | +0,75 % | $19,98 | $20,98 | $19,94 | 9,22M |
| 2026-07-14 | $20,13 | +1,67 % | $19,95 | $20,14 | $19,57 | 6,58M |
| 2026-07-13 | $19,80 | +1,75 % | $19,67 | $20,13 | $19,35 | 9,78M |
| 2026-07-10 | $19,46 | +3,24 % | $19,05 | $19,48 | $18,94 | 5,85M |
| 2026-07-09 | $18,85 | +2,72 % | $18,64 | $19,09 | $18,30 | 6,55M |
| 2026-07-08 | $18,35 | -3,78 % | $18,65 | $18,68 | $18,31 | 9,01M |
| 2026-07-07 | $19,07 | -1,55 % | $19,20 | $19,51 | $18,90 | 7,21M |
| 2026-07-06 | $19,37 | +0,62 % | $19,09 | $19,47 | $18,76 | 8,87M |
| 2026-07-02 | $19,25 | +2,28 % | $18,99 | $19,35 | $18,90 | 8,67M |
| 2026-07-01 | $18,82 | +0,75 % | $18,76 | $18,99 | $18,51 | 8,70M |
| 2026-06-30 | $18,68 | -0,27 % | $18,62 | $18,81 | $18,11 | 11,11M |
| 2026-06-29 | $18,73 | -7,32 % | $20,02 | $20,11 | $18,60 | 17,16M |
| 2026-06-26 | $20,21 | -0,05 % | $20,10 | $20,45 | $20,01 | 6,70M |
| 2026-06-25 | $20,22 | -3,35 % | $21,03 | $21,10 | $20,13 | 5,59M |
| 2026-06-24 | $20,92 | +2,30 % | $20,76 | $21,16 | $20,60 | 7,58M |
| 2026-06-23 | $20,45 | -0,82 % | $20,56 | $20,95 | $20,39 | 8,66M |
| 2026-06-22 | $20,62 | -2,51 % | $21,23 | $21,34 | $20,48 | 9,47M |
| 2026-06-18 | $21,15 | +1,00 % | $21,20 | $21,59 | $20,95 | 10,04M |
| 2026-06-17 | $20,94 | -3,64 % | $21,71 | $22,09 | $20,87 | 8,75M |
| 2026-06-16 | $21,73 | -1,67 % | $22,20 | $22,26 | $21,70 | 5,30M |
| 2026-06-15 | $22,10 | +0,96 % | $22,13 | $22,41 | $21,87 | 6,60M |
| 2026-06-12 | $21,89 | +0,14 % | $22,08 | $22,24 | $21,87 | 6,80M |
| 2026-06-11 | $21,86 | +3,60 % | $21,35 | $21,86 | $21,16 | 6,46M |
| 2026-06-10 | $21,10 | -2,59 % | $21,57 | $21,72 | $21,08 | 6,78M |
| 2026-06-09 | $21,66 | +1,74 % | $21,55 | $22,01 | $21,29 | 6,60M |
| 2026-06-08 | $21,29 | -1,25 % | $21,24 | $21,65 | $21,17 | 6,23M |
| 2026-06-05 | $21,56 | 0,00 % | $21,51 | $21,81 | $21,26 | 7,18M |
| 2026-06-04 | $21,56 | +1,75 % | $21,51 | $21,60 | $21,23 | 5,72M |
| 2026-06-03 | $21,19 | -0,56 % | $20,99 | $21,48 | $20,96 | 6,14M |
| 2026-06-02 | $21,31 | +1,67 % | $21,05 | $21,55 | $20,90 | 9,73M |
| 2026-06-01 | $20,96 | -0,90 % | $21,19 | $21,47 | $20,91 | 13,29M |
| 2026-05-29 | $21,15 | -15,40 % | $21,35 | $21,70 | $20,50 | 33,76M |
| 2026-05-28 | $25,00 | +3,95 % | $23,87 | $25,32 | $23,76 | 15,95M |
| 2026-05-27 | $24,05 | +2,38 % | $23,84 | $24,80 | $23,64 | 11,73M |
| 2026-05-26 | $23,49 | +0,43 % | $23,60 | $23,71 | $23,23 | 8,56M |