The Gap, Inc. (LON:0ITS)
London · Delayed Price · Currency is GBP · Price in USD 18.86
-0.79 (-4.04%)
At close: Aug 1, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.22 | 19.32 | 18.76 | 18.86 | 18.86 | -4.04% | 7,019 |
| Jul 31, 2025 | 19.62 | 19.66 | 19.56 | 19.65 | 19.65 | -1.11% | 1,055 |
| Jul 30, 2025 | 19.85 | 19.91 | 19.55 | 19.87 | 19.87 | -0.18% | 1,451 |
| Jul 29, 2025 | 20.42 | 20.42 | 19.85 | 19.91 | 19.91 | -2.90% | 18,236 |
| Jul 28, 2025 | 20.50 | 20.81 | 20.38 | 20.50 | 20.50 | -0.48% | 2,377 |
| Jul 25, 2025 | 20.32 | 20.71 | 20.25 | 20.60 | 20.60 | 0.93% | 15,868 |
| Jul 24, 2025 | 20.57 | 20.86 | 20.37 | 20.41 | 20.41 | -2.10% | 4,221 |
| Jul 23, 2025 | 20.84 | 20.99 | 20.68 | 20.85 | 20.85 | -0.03% | 14,520 |
| Jul 22, 2025 | 20.70 | 20.95 | 20.65 | 20.85 | 20.85 | 0.44% | 5,318 |
| Jul 21, 2025 | 20.59 | 21.10 | 20.27 | 20.76 | 20.76 | 2.26% | 38,190 |
| Jul 18, 2025 | 20.21 | 20.52 | 20.21 | 20.30 | 20.30 | 0.75% | 3,637 |
| Jul 17, 2025 | 20.28 | 20.41 | 20.12 | 20.15 | 20.15 | -0.10% | 2,015 |
| Jul 16, 2025 | 20.85 | 20.85 | 19.88 | 20.17 | 20.17 | -2.18% | 15,380 |
| Jul 15, 2025 | 21.50 | 21.52 | 20.62 | 20.62 | 20.62 | -4.67% | 5,844 |
| Jul 14, 2025 | 22.63 | 22.81 | 21.56 | 21.63 | 21.63 | -5.76% | 9,818 |
| Jul 11, 2025 | 22.91 | 22.95 | 22.60 | 22.95 | 22.95 | -1.54% | 858 |
| Jul 10, 2025 | 22.76 | 23.31 | 22.76 | 23.31 | 23.31 | 3.20% | 2,732 |
| Jul 9, 2025 | 22.73 | 22.73 | 22.50 | 22.59 | 22.59 | 0.58% | 1,716 |
| Jul 8, 2025 | 22.81 | 22.81 | 22.23 | 22.46 | 22.29 | -0.69% | 414 |
| Jul 7, 2025 | 22.99 | 23.40 | 22.62 | 22.62 | 22.45 | -0.13% | 6,075 |
| Jul 3, 2025 | 22.45 | 22.97 | 22.44 | 22.65 | 22.48 | 0.55% | 3,360 |
| Jul 2, 2025 | 22.40 | 22.82 | 22.18 | 22.52 | 22.36 | -0.19% | 6,476 |
| Jul 1, 2025 | 21.68 | 22.95 | 21.68 | 22.57 | 22.40 | 3.18% | 12,829 |
| Jun 30, 2025 | 22.05 | 22.05 | 21.73 | 21.87 | 21.71 | 0.34% | 1,041 |
| Jun 27, 2025 | 22.23 | 22.25 | 21.77 | 21.80 | 21.63 | -0.89% | 711 |
| Jun 26, 2025 | 21.56 | 22.00 | 21.33 | 21.99 | 21.83 | 1.93% | 4,132 |
| Jun 25, 2025 | 21.69 | 21.71 | 21.58 | 21.58 | 21.42 | -0.23% | 1,696 |
| Jun 24, 2025 | 21.78 | 21.88 | 21.37 | 21.63 | 21.47 | 1.49% | 5,141 |
| Jun 23, 2025 | 21.00 | 21.44 | 21.00 | 21.31 | 21.15 | 0.94% | 6,572 |
| Jun 20, 2025 | 20.90 | 21.27 | 20.90 | 21.11 | 20.95 | 0.67% | 2,130 |
| Jun 18, 2025 | 21.05 | 21.19 | 20.85 | 20.97 | 20.82 | -0.71% | 3,684 |
| Jun 17, 2025 | 21.10 | 21.27 | 21.02 | 21.12 | 20.96 | -0.53% | 2,554 |
| Jun 16, 2025 | 20.90 | 21.29 | 20.90 | 21.23 | 21.08 | 0.86% | 1,896 |
| Jun 13, 2025 | 21.01 | 21.55 | 21.01 | 21.05 | 20.90 | -2.64% | 4,625 |
| Jun 12, 2025 | 22.16 | 22.20 | 21.46 | 21.62 | 21.46 | -3.11% | 11,801 |
| Jun 11, 2025 | 22.29 | 22.71 | 22.29 | 22.32 | 22.15 | 0.24% | 16,942 |
| Jun 10, 2025 | 22.40 | 22.40 | 22.10 | 22.26 | 22.10 | 0.16% | 2,389 |
| Jun 9, 2025 | 22.14 | 22.57 | 22.08 | 22.23 | 22.06 | 1.30% | 9,849 |
| Jun 6, 2025 | 21.21 | 21.98 | 21.21 | 21.94 | 21.78 | 0.83% | 3,855 |
| Jun 5, 2025 | 21.02 | 21.92 | 21.00 | 21.76 | 21.60 | 3.32% | 54,702 |
| Jun 4, 2025 | 21.78 | 21.80 | 21.02 | 21.06 | 20.91 | -5.37% | 36,371 |
| Jun 3, 2025 | 22.40 | 22.58 | 22.00 | 22.26 | 22.09 | -0.09% | 11,146 |
| Jun 2, 2025 | 22.75 | 22.75 | 21.67 | 22.28 | 22.11 | -2.20% | 33,381 |
| May 30, 2025 | 23.85 | 24.22 | 21.99 | 22.78 | 22.61 | -18.88% | 213,686 |
| May 29, 2025 | 29.18 | 29.31 | 27.79 | 28.08 | 27.87 | -0.67% | 4,820 |
| May 28, 2025 | 28.58 | 28.72 | 28.23 | 28.27 | 28.06 | -1.22% | 1,772 |
| May 27, 2025 | 28.80 | 28.92 | 28.62 | 28.62 | 28.40 | -0.62% | 3,098 |
| May 23, 2025 | 28.01 | 28.85 | 27.70 | 28.79 | 28.58 | -0.85% | 6,255 |
| May 22, 2025 | 28.07 | 29.29 | 27.75 | 29.04 | 28.83 | 4.78% | 10,228 |
| May 21, 2025 | 27.05 | 27.87 | 27.05 | 27.72 | 27.51 | -0.84% | 2,395 |