The Gap, Inc. (BVMF:GPSI34)
Brazil · Delayed Price · Currency is BRL 144.02
0.00 (0.00%)
At close: Feb 9, 2026
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 149.69 | 149.69 | 144.02 | 144.02 | 144.02 | -3.79% | 1,041 |
| Feb 2, 2026 | 148.66 | 149.69 | 148.66 | 149.69 | 149.69 | 1.98% | 101 |
| Jan 30, 2026 | 143.50 | 146.79 | 143.50 | 146.79 | 146.79 | 2.22% | 684 |
| Jan 29, 2026 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 3.39% | 1 |
| Jan 28, 2026 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | -2.42% | 14 |
| Jan 26, 2026 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | -0.81% | 1 |
| Jan 23, 2026 | 143.44 | 143.50 | 143.44 | 143.50 | 143.50 | -0.28% | 89 |
| Jan 22, 2026 | 143.50 | 143.90 | 143.50 | 143.90 | 143.90 | 2.22% | 3 |
| Jan 20, 2026 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | -2.45% | 144 |
| Jan 16, 2026 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | -1.45% | 1 |
| Jan 15, 2026 | 146.33 | 146.44 | 146.33 | 146.44 | 146.44 | -3.08% | 440 |
| Jan 13, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 0.14% | 1 |
| Jan 12, 2026 | 147.39 | 150.90 | 147.39 | 150.89 | 150.89 | 4.76% | 694 |
| Jan 7, 2026 | 144.04 | 144.04 | 144.04 | 144.04 | 144.04 | 4.55% | 1 |
| Jan 2, 2026 | 137.77 | 137.77 | 137.77 | 137.77 | 137.19 | -2.29% | 4 |
| Dec 30, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.41 | -7.33% | 1 |
| Dec 23, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 151.51 | 6.49% | 2 |
| Dec 15, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.28 | 0.70% | 77 |
| Dec 12, 2025 | 141.88 | 141.88 | 141.88 | 141.88 | 141.28 | 1.78% | 220 |
| Dec 4, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 138.81 | -3.13% | 66 |
| Dec 2, 2025 | 143.91 | 143.91 | 143.91 | 143.91 | 143.30 | -0.96% | 948 |
| Dec 1, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 144.69 | - | 18 |
| Nov 28, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 144.69 | 2.07% | 66 |
| Nov 25, 2025 | 141.58 | 144.43 | 141.57 | 142.36 | 141.76 | 4.68% | 768 |
| Nov 21, 2025 | 134.44 | 136.31 | 134.17 | 136.00 | 135.43 | 8.07% | 352 |
| Nov 19, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.31 | -1.94% | 1 |
| Nov 17, 2025 | 127.88 | 128.33 | 127.88 | 128.33 | 127.79 | 0.35% | 4 |
| Nov 10, 2025 | 127.88 | 127.88 | 127.88 | 127.88 | 127.34 | 0.63% | 440 |
| Nov 5, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 126.55 | 6.18% | 1 |
| Nov 4, 2025 | 129.22 | 129.22 | 119.68 | 119.68 | 119.18 | -3.74% | 101 |
| Oct 24, 2025 | 124.33 | 124.33 | 124.33 | 124.33 | 123.81 | 1.37% | 4 |
| Oct 23, 2025 | 122.68 | 123.03 | 122.29 | 122.65 | 122.13 | 8.78% | 81 |
| Oct 16, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.28 | -3.24% | 50 |
| Oct 15, 2025 | 116.49 | 116.53 | 115.07 | 116.53 | 116.04 | 2.65% | 583 |
| Oct 14, 2025 | 113.45 | 113.52 | 113.45 | 113.52 | 113.04 | 0.06% | 108 |
| Oct 7, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 112.97 | -0.91% | 600 |
| Oct 6, 2025 | 116.52 | 116.52 | 114.49 | 114.49 | 113.41 | -0.83% | 110 |
| Oct 3, 2025 | 116.46 | 116.46 | 115.45 | 115.45 | 114.36 | -0.71% | 108 |
| Oct 2, 2025 | 116.71 | 116.71 | 116.28 | 116.28 | 115.18 | 0.68% | 26 |
| Oct 1, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 114.41 | 3.45% | 8 |
| Sep 30, 2025 | 113.74 | 113.74 | 111.65 | 111.65 | 110.60 | -1.44% | 30 |
| Sep 29, 2025 | 113.28 | 113.28 | 113.28 | 113.28 | 112.21 | -5.90% | 4 |
| Sep 19, 2025 | 121.44 | 121.44 | 120.38 | 120.38 | 119.24 | -0.59% | 11 |
| Sep 18, 2025 | 119.97 | 121.10 | 119.97 | 121.10 | 119.96 | 0.06% | 10 |
| Sep 17, 2025 | 120.77 | 121.03 | 120.77 | 121.03 | 119.89 | 0.76% | 16 |
| Sep 16, 2025 | 120.12 | 120.12 | 120.12 | 120.12 | 118.99 | -5.48% | 2 |
| Sep 15, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 125.88 | 1.19% | 1 |
| Sep 12, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 124.40 | -2.82% | 1 |
| Sep 8, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 128.00 | -1.35% | 88 |
| Sep 5, 2025 | 130.99 | 130.99 | 130.99 | 130.99 | 129.75 | 1.03% | 1 |