La bourse est fermée

The Gap, Inc. (GPS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15,26+0,46 (+3,11 %)
À la clôture : 04:04PM EST
15,12 -0,14 (-0,92 %)
Échanges après Bourse : 07:57PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202314,6715,4914,6715,2615,269 068 900
02 févr. 202314,3314,9614,3314,8014,8012 983 000
01 févr. 202313,5214,2613,3414,1614,166 824 600
31 janv. 202313,1013,6313,0413,5713,578 213 900
30 janv. 202312,9913,1912,9213,0713,074 648 900
27 janv. 202313,3713,4213,1113,2013,205 402 500
26 janv. 202313,2913,4613,2013,4113,414 553 100
25 janv. 202313,1913,2012,9013,1013,105 915 100
24 janv. 202313,3913,6513,2913,3213,325 085 800
23 janv. 202313,2413,6613,1913,4813,486 417 100
20 janv. 202312,7113,3112,6013,2313,237 400 300
19 janv. 202312,8912,9112,3812,7412,747 254 900
18 janv. 202313,0513,3912,9612,9912,996 524 600
17 janv. 202312,8012,9212,5512,8312,836 387 300
13 janv. 202312,6513,0412,5712,9112,916 007 700
12 janv. 202312,5712,8812,4412,7912,797 554 300
11 janv. 202312,2612,5712,1512,5012,504 913 000
10 janv. 202312,0612,2011,7912,1912,195 624 800
09 janv. 202311,7012,1911,6112,0312,039 078 300
06 janv. 202311,4811,8311,4111,7811,785 595 500
05 janv. 202311,1011,6611,0111,4111,418 410 700
04 janv. 202311,4711,8711,3111,7811,789 550 300
03 janv. 202311,2611,3810,8211,3311,338 168 100
03 janv. 20230.15 Dividende
30 déc. 202211,2611,4011,1511,2811,135 364 100
29 déc. 202211,3311,5311,3311,4011,256 877 000
28 déc. 202211,4611,5811,1911,2911,146 783 300
27 déc. 202212,0612,1211,4811,4911,347 421 700
23 déc. 202211,6712,0811,5712,0611,907 083 600
22 déc. 202211,7111,8011,5411,7711,616 444 600
21 déc. 202212,4012,5511,9011,9411,787 834 600
20 déc. 202212,5112,5212,1212,1712,018 251 000
19 déc. 202212,9913,0512,4112,5112,346 174 800
16 déc. 202212,9313,1912,8212,9512,787 674 400
15 déc. 202213,5813,5813,0213,1012,938 345 600
14 déc. 202213,8514,1013,5913,8913,716 117 400
13 déc. 202214,5014,6413,7813,9113,737 207 600
12 déc. 202214,2214,3213,7513,9713,789 883 400
09 déc. 202214,3714,4513,8413,9013,726 698 200
08 déc. 202214,5114,8214,3414,5814,395 141 300
07 déc. 202214,5514,8114,3714,4114,225 867 100
06 déc. 202215,1715,2114,3314,5914,407 470 800
05 déc. 202214,7015,1814,5315,1514,959 723 500
02 déc. 202214,2614,9114,1614,8514,656 025 000
01 déc. 202214,3814,6614,0814,4114,226 287 200
30 nov. 202214,6114,6314,0814,5414,358 970 900
29 nov. 202214,4314,7514,3314,6014,415 673 600
28 nov. 202214,6614,8314,2814,3514,169 547 800
25 nov. 202214,7715,0414,7314,8414,644 451 700
23 nov. 202214,6214,8514,4914,7414,548 514 200
22 nov. 202214,5515,1114,3614,6714,4713 292 100
21 nov. 202213,6314,2813,4814,2514,0615 546 000
18 nov. 202213,8314,0512,8513,6713,4924 625 700
17 nov. 202211,8612,7411,8212,7112,5415 521 500
16 nov. 202212,2412,2711,5512,0411,888 649 600
15 nov. 202212,6813,0612,5812,8412,6714 642 400
14 nov. 202212,0912,4811,7912,3312,1713 318 200
11 nov. 202211,5612,5011,5312,2812,1212 337 300
10 nov. 202211,1611,8111,1411,5311,3814 632 100
09 nov. 202211,3411,3510,5710,6210,487 868 700
08 nov. 202211,3311,6011,0911,4611,316 649 900
07 nov. 202211,0211,1710,7511,1611,016 866 300
04 nov. 202211,0411,3010,7610,9810,837 381 900
03 nov. 202210,7010,9210,4710,8010,668 469 500
02 nov. 202211,4111,4210,8110,8210,688 226 500
01 nov. 202211,4811,6411,3211,4711,327 915 000
31 oct. 202211,2111,4711,1811,2711,129 095 000
28 oct. 202210,9911,2810,7511,2511,107 043 600
27 oct. 202210,9511,2510,8111,0110,8611 378 300
26 oct. 202210,6211,0510,5710,8310,699 710 000
25 oct. 202210,5410,8510,4410,7110,578 701 300
24 oct. 202210,2710,5810,0710,5610,425 892 800
21 oct. 20229,7210,299,6510,2710,137 326 900
20 oct. 20229,9510,269,679,729,596 866 100
19 oct. 202210,1010,249,619,929,797 769 000
18 oct. 202210,2710,499,9610,1710,0311 246 200
17 oct. 202210,1410,279,8410,029,896 825 800
14 oct. 202210,0110,179,739,889,756 781 700
13 oct. 20229,329,989,169,849,717 709 500
12 oct. 20229,869,899,369,539,407 728 000
11 oct. 20229,6910,109,399,809,677 172 900
10 oct. 20229,789,919,349,649,516 650 200
07 oct. 20229,619,909,609,729,597 881 400
06 oct. 20229,609,889,549,809,677 461 100
05 oct. 20229,029,788,919,729,5910 767 700
04 oct. 20228,759,268,679,249,128 371 300
04 oct. 20220.15 Dividende
03 oct. 20228,388,718,218,618,357 805 400
30 sept. 20228,228,487,858,217,966 536 000
29 sept. 20228,588,608,258,398,135 637 100
28 sept. 20228,478,798,448,748,475 495 000
27 sept. 20228,538,658,308,448,185 328 200
26 sept. 20228,468,688,388,398,136 085 200
23 sept. 20228,678,878,238,478,217 395 700
22 sept. 20229,189,218,858,868,595 442 100
21 sept. 20229,309,559,129,128,844 953 500
20 sept. 20229,409,529,079,218,938 513 900
19 sept. 20229,069,559,069,529,236 021 400
16 sept. 20228,869,268,809,128,847 910 700
15 sept. 20228,999,528,929,008,7312 912 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...