The Gap, Inc. (FRA:GAP)
Germany flag Germany · Delayed Price · Currency is EUR
18.45
-0.32 (-1.69%)
At close: Oct 23, 2025

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.4518.4518.4518.4518.45-1.69%150
Oct 22, 202518.7618.7618.7618.7618.760.25%150
Oct 21, 202518.7218.7218.7218.7218.721.66%150
Oct 20, 202518.4118.4118.4118.4118.416.18%150
Oct 17, 202517.3417.3417.3417.3417.34-3.32%150
Oct 16, 202517.9417.9417.9417.9417.941.86%150
Oct 15, 202517.6117.6117.6117.6117.610.36%150
Oct 14, 202517.5417.5417.5417.5417.542.20%150
Oct 13, 202517.1717.1717.1717.1717.17-1.80%150
Oct 10, 202517.4817.4817.4817.4817.48-0.86%150
Oct 9, 202517.6317.6317.6317.6317.63-0.83%-
Oct 8, 202517.9617.9617.7817.7817.78-2.35%150
Oct 7, 202518.2118.2118.2118.2118.04-0.56%3,224
Oct 6, 202518.3118.3118.3118.3118.14-1.28%738
Oct 3, 202518.5518.5518.5518.5518.400.99%-
Oct 2, 202518.3718.3718.3718.3718.221.89%-
Oct 1, 202518.0318.0318.0318.0317.890.11%-
Sep 30, 202518.0118.0118.0118.0117.87-3.00%-
Sep 29, 202518.5618.5618.5618.5618.42-1.82%-
Sep 26, 202518.9118.9118.9118.9118.76-2.08%-
Sep 25, 202519.3119.3119.3119.3119.160.38%-
Sep 24, 202519.2319.2319.2319.2319.081.47%-
Sep 23, 202518.9618.9618.9618.9618.810.34%-
Sep 22, 202518.8918.8918.8918.8918.74-2.39%-
Sep 19, 202519.3519.3519.3519.3519.200.99%-
Sep 18, 202519.1619.1619.1619.1619.010.75%-
Sep 17, 202519.0219.0219.0219.0218.87-5.22%-
Sep 16, 202520.0720.0720.0720.0719.913.91%-
Sep 15, 202519.3119.3119.3119.3119.16-5.42%-
Sep 12, 202520.4220.4220.4220.4220.260.17%-
Sep 11, 202520.3920.3920.3920.3920.230.30%-
Sep 10, 202520.3320.3320.3320.3320.170.02%-
Sep 9, 202520.3220.3220.3220.3220.161.04%-
Sep 8, 202520.1120.1120.1120.1119.95-0.98%-
Sep 5, 202520.3120.3120.3120.3120.155.00%-
Sep 4, 202519.3419.3419.3419.3419.190.53%-
Sep 3, 202519.2419.2419.2419.2419.091.12%-
Sep 2, 202518.6719.0318.6719.0318.882.09%40
Sep 1, 202518.6418.6418.6418.6418.491.70%-
Aug 29, 202518.3218.3218.3218.3218.18-3.58%-
Aug 28, 202519.0019.0019.0019.0018.862.79%-
Aug 27, 202518.4918.4918.4918.4918.340.93%-
Aug 26, 202518.3218.3218.3218.3218.180.23%-
Aug 25, 202518.2818.2818.2818.2818.130.81%-
Aug 22, 202518.1318.1318.1318.1317.993.03%100
Aug 21, 202517.6017.6017.6017.6017.46-0.20%-
Aug 20, 202517.6317.6317.6317.6317.49-1.15%-
Aug 19, 202517.8417.8417.8417.8417.701.93%-
Aug 18, 202517.5017.5017.5017.5017.36-1.11%1,110
Aug 15, 202517.7017.7017.7017.7017.56-0.41%-