The closing price for Gap (GAP) in May 2004 was $14.14, on May 28, 2004. It was up 9.1% for the month. The latest price is $22.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $14.08 | $14.28 | $13.99 | $14.14 | 4,029,300 |
May 27 2004 | $13.78 | $14.13 | $13.77 | $14.11 | 10,916,800 |
May 26 2004 | $13.48 | $13.79 | $13.47 | $13.71 | 7,311,100 |
May 25 2004 | $13.18 | $13.58 | $13.14 | $13.56 | 4,814,200 |
May 24 2004 | $13.23 | $13.36 | $13.12 | $13.25 | 3,135,300 |
May 21 2004 | $13.12 | $13.26 | $12.65 | $13.22 | 7,683,500 |
May 20 2004 | $13.12 | $13.27 | $13.01 | $13.18 | 5,258,200 |
May 19 2004 | $13.12 | $13.31 | $13.07 | $13.12 | 5,458,400 |
May 18 2004 | $12.76 | $13.10 | $12.75 | $13.00 | 3,840,300 |
May 17 2004 | $12.59 | $12.83 | $12.51 | $12.76 | 3,731,900 |
May 14 2004 | $12.93 | $13.02 | $12.81 | $12.81 | 3,282,200 |
May 13 2004 | $12.99 | $13.08 | $12.87 | $12.96 | 4,340,800 |
May 12 2004 | $12.92 | $13.13 | $12.88 | $13.12 | 4,916,800 |
May 11 2004 | $12.90 | $13.09 | $12.90 | $13.03 | 3,746,100 |
May 10 2004 | $12.65 | $13.02 | $12.65 | $12.90 | 4,508,000 |
May 07 2004 | $12.94 | $13.14 | $12.87 | $12.87 | 3,014,000 |
May 06 2004 | $13.27 | $13.27 | $12.96 | $13.02 | 4,681,500 |
May 05 2004 | $13.28 | $13.42 | $13.16 | $13.25 | 4,975,600 |
May 04 2004 | $13.30 | $13.41 | $13.19 | $13.31 | 5,294,700 |
May 03 2004 | $12.96 | $13.09 | $12.90 | $13.05 | 3,564,100 |
Daily pricing data for Gap dates back to 3/17/1980, and may be incomplete.
