La bourse est fermée

The Gap, Inc. (GPS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
20,98+0,12 (+0,58 %)
À la clôture : 04:00PM EDT
21,03 +0,05 (+0,24 %)
Échanges après Bourse : 07:47PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202421,0721,4420,9620,9820,986 042 000
23 mai 202420,7221,3020,6120,8620,866 513 300
22 mai 202421,3521,4920,4720,5520,556 690 200
21 mai 202421,5921,6321,1821,4921,497 121 500
20 mai 202421,6021,6521,2121,2221,224 512 100
17 mai 202421,8621,9521,5621,6021,603 786 300
16 mai 202421,7821,9921,4721,7621,764 738 300
15 mai 202421,7122,1521,5921,9421,945 508 700
14 mai 202422,5122,7621,5121,5221,527 704 500
13 mai 202422,9723,0822,0322,2622,266 206 900
10 mai 202423,2723,7222,7522,7622,765 802 700
09 mai 202422,2523,1022,2523,0923,094 950 500
08 mai 202421,9822,4521,9822,4122,415 157 700
07 mai 202423,0423,1422,0622,1122,117 446 800
06 mai 202421,7622,3121,6122,2122,216 301 700
03 mai 202420,9421,6620,9121,5921,595 546 300
02 mai 202420,2120,8519,9520,7920,797 040 700
01 mai 202420,3420,5219,8119,8319,838 462 700
30 avr. 202421,0921,4120,4420,5220,527 822 800
29 avr. 202421,1521,5220,9321,2521,259 583 200
26 avr. 202420,1921,3620,0621,3521,358 786 200
25 avr. 202420,0020,3319,6520,2220,225 921 000
24 avr. 202420,9721,1320,0320,1120,117 274 100
23 avr. 202420,9121,2320,6720,9120,915 767 400
22 avr. 202421,0921,2320,4720,7520,755 771 200
19 avr. 202420,9521,0620,5620,7620,765 390 800
18 avr. 202421,2821,7020,9121,0321,035 648 300
17 avr. 202421,2221,4420,6821,2021,206 729 200
16 avr. 202421,5921,6220,3420,9820,9811 709 300
15 avr. 202422,8422,8821,7621,8821,887 613 100
12 avr. 202423,1323,3922,3722,5022,507 021 000
11 avr. 202422,8323,7322,6723,3923,397 511 800
10 avr. 202422,8323,3222,6523,1323,138 080 500
09 avr. 202423,5823,7823,0723,1423,147 383 000
09 avr. 20240.15 Dividende
08 avr. 202424,3124,4723,4723,4823,336 736 900
05 avr. 202424,6624,9424,1524,2524,106 915 000
04 avr. 202426,1126,2024,6624,6924,537 896 000
03 avr. 202426,4726,5925,8625,8825,718 815 200
02 avr. 202426,7126,7626,0426,6126,447 434 400
01 avr. 202427,4527,8627,2327,2527,086 340 800
28 mars 202427,2627,7727,2227,5527,375 557 200
27 mars 202427,8127,8127,1227,2927,127 485 200
26 mars 202428,2628,3427,6327,7227,548 087 300
25 mars 202428,1528,3727,5827,9127,739 695 600
22 mars 202428,3828,5527,7628,0827,908 843 400
21 mars 202427,1628,5926,9828,4828,3012 952 400
20 mars 202425,3227,0125,2326,9926,8211 091 800
19 mars 202424,4025,4324,1025,4025,2410 936 400
18 mars 202423,7024,8023,6024,6924,5313 198 500
15 mars 202422,9023,8822,9023,5923,4415 416 900
14 mars 202422,9223,0122,2723,0022,859 549 200
13 mars 202422,9123,3022,6222,9222,7710 890 800
12 mars 202421,7923,1121,6222,7122,5614 223 100
11 mars 202420,7721,9520,4721,6421,5015 944 600
08 mars 202421,0121,0119,4820,9220,7930 941 600
07 mars 202419,3919,8519,0219,3319,2121 237 500
06 mars 202420,2420,3418,9919,0618,949 418 800
05 mars 202419,0320,1718,9520,0019,879 857 300
04 mars 202419,1719,4919,0619,2219,107 292 800
01 mars 202419,0019,4118,7819,0618,945 182 500
29 févr. 202419,4519,4718,7218,9418,825 934 200
28 févr. 202419,4619,4619,1119,2419,124 088 100
27 févr. 202419,5519,7819,3119,7019,575 248 700
26 févr. 202420,0920,1519,1619,3619,245 791 500
23 févr. 202419,1419,5918,8419,4519,334 038 100
22 févr. 202419,3619,5419,0719,0918,974 213 100
21 févr. 202418,8519,1918,7719,1419,025 385 100
20 févr. 202419,4719,5018,9819,0418,926 460 000
16 févr. 202419,8020,2019,5319,7619,633 890 800
15 févr. 202420,2820,4319,8820,0419,913 842 800
14 févr. 202420,0520,2819,6820,1219,993 896 500
13 févr. 202419,7520,0119,3619,7719,645 475 200
12 févr. 202420,2521,2720,1320,5620,437 525 600
09 févr. 202419,9920,2719,7220,0619,936 291 200
08 févr. 202419,9520,4619,8420,0419,917 184 500
07 févr. 202419,7919,9319,4619,8719,743 570 600
06 févr. 202419,8720,0619,6019,7819,654 209 400
05 févr. 202419,4620,0719,2819,9719,846 270 800
02 févr. 202419,1519,8919,0319,8119,685 242 800
01 févr. 202418,8419,4618,7619,3419,224 721 400
31 janv. 202419,2519,3018,6118,6918,575 289 200
30 janv. 202419,3819,5219,1919,3519,233 973 700
29 janv. 202419,6819,7019,1819,4119,293 863 700
26 janv. 202419,5719,9119,3119,7419,614 009 800
25 janv. 202419,1819,7319,1219,5119,395 957 500
24 janv. 202419,2319,3318,9018,9718,853 520 400
23 janv. 202419,1719,3518,8018,9718,855 416 400
22 janv. 202418,9619,3118,7318,9718,854 812 200
19 janv. 202418,5119,1218,3918,9418,827 339 300
18 janv. 202419,6319,7318,3418,5318,4113 336 300
17 janv. 202419,5919,8019,4119,4119,296 429 700
16 janv. 202420,0020,0319,6319,8319,705 894 700
12 janv. 202421,1421,1520,2320,2420,115 277 200
11 janv. 202421,1421,3020,6420,9620,834 041 700
10 janv. 202421,2221,6221,1621,2921,154 804 800
09 janv. 202421,6021,9121,3021,3121,175 140 400
08 janv. 202420,8221,8620,8221,6621,526 948 200
05 janv. 202419,9621,0919,9520,7920,667 568 200
04 janv. 202420,3420,4119,9720,1219,995 918 400
*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...