Mercado fechado

The Gap, Inc. (GPS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
27,55+0,26 (+0,95%)
No fechamento: 04:00PM EDT
27,54 -0,01 (-0,04%)
Pós-fechamento: 07:59PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202427,2627,7727,2227,5527,555.556.800
27 de mar. de 202427,8127,8127,1227,2927,297.485.200
26 de mar. de 202428,2628,3427,6327,7227,728.087.300
25 de mar. de 202428,1528,3727,5827,9127,919.695.600
22 de mar. de 202428,3828,5527,7628,0828,088.843.400
21 de mar. de 202427,1628,5926,9828,4828,4812.952.400
20 de mar. de 202425,3227,0125,2326,9926,9911.091.800
19 de mar. de 202424,4025,4324,1025,4025,4010.936.400
18 de mar. de 202423,7024,8023,6024,6924,6913.198.500
15 de mar. de 202422,9023,8822,9023,5923,5915.416.900
14 de mar. de 202422,9223,0122,2723,0023,009.549.200
13 de mar. de 202422,9123,3022,6222,9222,9210.890.800
12 de mar. de 202421,7923,1121,6222,7122,7114.223.100
11 de mar. de 202420,7721,9520,4721,6421,6415.944.600
08 de mar. de 202421,0121,0119,4820,9220,9230.941.600
07 de mar. de 202419,3919,8519,0219,3319,3321.237.500
06 de mar. de 202420,2420,3418,9919,0619,069.418.800
05 de mar. de 202419,0320,1718,9520,0020,009.857.300
04 de mar. de 202419,1719,4919,0619,2219,227.292.800
01 de mar. de 202419,0019,4118,7819,0619,065.182.500
29 de fev. de 202419,4519,4718,7218,9418,945.934.200
28 de fev. de 202419,4619,4619,1119,2419,244.088.100
27 de fev. de 202419,5519,7819,3119,7019,705.248.700
26 de fev. de 202420,0920,1519,1619,3619,365.791.500
23 de fev. de 202419,1419,5918,8419,4519,454.038.100
22 de fev. de 202419,3619,5419,0719,0919,094.213.100
21 de fev. de 202418,8519,1918,7719,1419,145.385.100
20 de fev. de 202419,4719,5018,9819,0419,046.460.000
16 de fev. de 202419,8020,2019,5319,7619,763.890.800
15 de fev. de 202420,2820,4319,8820,0420,043.842.800
14 de fev. de 202420,0520,2819,6820,1220,123.896.500
13 de fev. de 202419,7520,0119,3619,7719,775.475.200
12 de fev. de 202420,2521,2720,1320,5620,567.525.600
09 de fev. de 202419,9920,2719,7220,0620,066.291.200
08 de fev. de 202419,9520,4619,8420,0420,047.184.500
07 de fev. de 202419,7919,9319,4619,8719,873.570.600
06 de fev. de 202419,8720,0619,6019,7819,784.209.400
05 de fev. de 202419,4620,0719,2819,9719,976.270.800
02 de fev. de 202419,1519,8919,0319,8119,815.242.800
01 de fev. de 202418,8419,4618,7619,3419,344.721.400
31 de jan. de 202419,2519,3018,6118,6918,695.289.200
30 de jan. de 202419,3819,5219,1919,3519,353.973.700
29 de jan. de 202419,6819,7019,1819,4119,413.863.700
26 de jan. de 202419,5719,9119,3119,7419,744.009.800
25 de jan. de 202419,1819,7319,1219,5119,515.957.500
24 de jan. de 202419,2319,3318,9018,9718,973.520.400
23 de jan. de 202419,1719,3518,8018,9718,975.416.400
22 de jan. de 202418,9619,3118,7318,9718,974.812.200
19 de jan. de 202418,5119,1218,3918,9418,947.339.300
18 de jan. de 202419,6319,7318,3418,5318,5313.336.300
17 de jan. de 202419,5919,8019,4119,4119,416.429.700
16 de jan. de 202420,0020,0319,6319,8319,835.894.700
12 de jan. de 202421,1421,1520,2320,2420,245.277.200
11 de jan. de 202421,1421,3020,6420,9620,964.041.700
10 de jan. de 202421,2221,6221,1621,2921,294.804.800
09 de jan. de 202421,6021,9121,3021,3121,315.140.400
08 de jan. de 202420,8221,8620,8221,6621,666.948.200
05 de jan. de 202419,9621,0919,9520,7920,797.568.200
04 de jan. de 202420,3420,4119,9720,1220,125.918.400
03 de jan. de 202420,5120,5719,9820,2520,258.257.300
02 de jan. de 202420,5820,8919,9220,8920,896.915.700
02 de jan. de 20240.15 Dividendo
29 de dez. de 202321,0021,2220,8420,9120,765.393.400
28 de dez. de 202321,1921,2320,9521,1020,953.495.600
27 de dez. de 202321,5021,5421,1621,2821,134.063.300
26 de dez. de 202321,8522,0521,3621,4421,296.248.400
22 de dez. de 202321,0321,4720,9921,1721,023.845.600
21 de dez. de 202321,0321,3520,9521,2521,104.702.200
20 de dez. de 202321,4521,5320,6820,6820,537.310.400
19 de dez. de 202321,1021,7721,0021,6021,458.202.800
18 de dez. de 202321,4521,5620,8320,9720,827.526.100
15 de dez. de 202321,3021,7420,9521,3121,1613.027.800
14 de dez. de 202321,5621,7320,9421,3021,1512.213.200
13 de dez. de 202321,3721,5320,5821,2321,0813.710.300
12 de dez. de 202321,5321,8921,2821,3021,156.660.900
11 de dez. de 202321,7722,0821,6521,9321,777.907.400
08 de dez. de 202321,3121,8121,2521,6821,526.969.000
07 de dez. de 202320,9721,5220,9121,3721,227.129.400
06 de dez. de 202320,8321,3420,7820,9420,795.814.500
05 de dez. de 202320,6620,9320,4020,7820,636.368.800
04 de dez. de 202321,0121,1320,7620,8420,699.172.700
01 de dez. de 202320,0121,0619,9021,0220,878.811.400
30 de nov. de 202320,2220,3019,7620,0719,9311.496.400
29 de nov. de 202319,8020,2919,6220,1620,0210.796.600
28 de nov. de 202319,2619,6519,0319,5519,4110.167.600
27 de nov. de 202318,9019,5518,7319,4419,3010.047.900
24 de nov. de 202318,7618,9218,6318,8618,723.921.600
22 de nov. de 202318,7019,0318,5518,8018,6710.210.900
21 de nov. de 202318,1518,9617,8418,9018,7619.161.800
20 de nov. de 202317,9418,6817,5118,4318,3030.996.500
17 de nov. de 202316,3918,1416,0617,8517,7269.028.700
16 de nov. de 202313,8513,9313,4313,6713,5714.090.300
15 de nov. de 202313,8914,1513,7914,0713,979.265.500
14 de nov. de 202313,6313,9413,6313,7713,676.962.500
13 de nov. de 202313,4913,4913,1213,1813,095.252.600
10 de nov. de 202313,5413,5513,0913,4813,386.776.700
09 de nov. de 202313,5713,7813,4413,4813,385.809.100
08 de nov. de 202313,4713,6713,3013,5213,426.083.100
07 de nov. de 202314,0414,1813,5713,6113,517.786.800
06 de nov. de 202314,0014,0913,7513,8313,735.896.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...