The Gap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.40	25.71	25.38	25.69	-	-2.73%	2,913
Mar 5, 2026	27.65	28.00	26.41	26.41	26.41	-3.93%	982
Mar 4, 2026	26.86	27.82	26.86	27.49	27.49	1.17%	702
Mar 3, 2026	28.00	28.00	26.49	27.17	27.17	-4.23%	6,051
Mar 2, 2026	27.00	28.37	27.00	28.37	28.37	1.58%	707
Feb 27, 2026	27.91	28.20	27.51	27.93	27.93	0.11%	74
Feb 26, 2026	27.10	28.36	27.00	27.90	27.90	1.45%	1,657
Feb 25, 2026	27.20	27.52	27.10	27.50	27.50	0.07%	673
Feb 24, 2026	27.14	27.48	26.61	27.48	27.48	3.23%	2,083
Feb 23, 2026	28.49	28.68	25.99	26.62	26.62	-4.91%	15,977
Feb 20, 2026	28.30	29.26	27.91	28.00	28.00	-0.34%	1,198
Feb 19, 2026	27.80	28.22	27.51	28.09	28.09	0.21%	226
Feb 18, 2026	27.76	28.22	27.42	28.03	28.03	2.22%	1,152
Feb 17, 2026	27.19	28.18	27.00	27.42	27.42	-1.19%	7,950
Feb 13, 2026	27.44	27.89	26.97	27.75	27.75	3.78%	12,079
Feb 12, 2026	27.50	28.06	26.68	26.74	26.74	-2.05%	2,305
Feb 11, 2026	27.87	28.26	27.30	27.30	27.30	-1.23%	14,448
Feb 10, 2026	27.56	28.16	27.56	27.64	27.64	-0.64%	2,632
Feb 9, 2026	29.09	29.20	27.60	27.82	27.82	-3.90%	2,470
Feb 6, 2026	28.19	29.00	28.19	28.95	28.95	3.76%	4,947
Feb 5, 2026	29.34	29.34	27.90	27.90	27.90	-1.65%	4,258
Feb 4, 2026	28.48	29.25	28.00	28.37	28.37	-0.14%	1,547
Feb 3, 2026	28.63	28.93	28.40	28.41	28.41	-0.77%	3,748
Feb 2, 2026	27.63	28.75	27.31	28.63	28.63	2.95%	2,699
Jan 30, 2026	28.32	28.35	27.60	27.81	27.81	2.13%	11,741
Jan 29, 2026	26.95	27.37	26.85	27.23	27.23	1.79%	1,481
Jan 28, 2026	26.89	27.15	26.70	26.75	26.75	-0.26%	697
Jan 27, 2026	26.81	27.02	26.46	26.82	26.82	0.55%	4,945
Jan 26, 2026	27.00	27.20	26.55	26.68	26.68	-1.80%	340
Jan 23, 2026	27.30	27.30	27.17	27.17	27.17	-1.18%	554
Jan 22, 2026	27.42	27.77	27.22	27.49	27.49	3.85%	10,786
Jan 21, 2026	26.33	26.68	26.32	26.47	26.47	2.16%	1,673
Jan 20, 2026	26.50	26.61	25.91	25.91	25.91	-3.21%	4,900
Jan 16, 2026	27.63	27.63	26.70	26.77	26.77	-1.73%	10,676
Jan 15, 2026	26.50	27.24	26.37	27.24	27.24	0.93%	1,749
Jan 14, 2026	27.36	27.60	26.85	26.99	26.99	-2.71%	1,017
Jan 13, 2026	27.97	27.97	27.58	27.74	27.74	-0.50%	1,620
Jan 12, 2026	28.29	28.29	26.93	27.88	27.88	-2.75%	10,158
Jan 9, 2026	28.80	29.09	27.88	28.67	28.67	0.13%	6,107
Jan 8, 2026	27.06	28.80	27.06	28.63	28.63	6.23%	60,088
Jan 7, 2026	27.04	27.04	26.83	26.95	26.95	-	36
Jan 6, 2026	25.45	27.09	25.45	26.95	26.79	6.21%	1,212
Jan 5, 2026	25.10	25.69	25.09	25.38	25.22	1.06%	6,022
Jan 2, 2026	25.99	26.08	24.85	25.11	24.96	-2.07%	3,173
Dec 31, 2025	25.89	25.89	25.55	25.64	25.48	-0.04%	71
Dec 30, 2025	25.77	26.14	25.59	25.65	25.49	-1.54%	140
Dec 29, 2025	26.20	26.20	25.59	26.05	25.89	-1.65%	1,653
Dec 24, 2025	26.25	26.55	26.24	26.49	26.33	1.28%	418
Dec 23, 2025	27.15	27.21	26.15	26.15	25.99	-5.04%	3,106
Dec 22, 2025	27.91	28.33	27.54	27.54	27.37	-1.65%	12,930