The Gap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	27.33	28.01	27.00	28.00	27.83	0.84%	2,676
Dec 18, 2025	27.75	27.88	27.41	27.77	27.60	0.70%	2,533
Dec 17, 2025	27.17	28.10	27.17	27.58	27.41	2.38%	20,480
Dec 16, 2025	27.12	27.43	26.74	26.94	26.77	-0.24%	9,244
Dec 15, 2025	26.41	27.05	26.39	27.00	26.83	2.45%	1,073
Dec 12, 2025	26.90	26.90	26.14	26.36	26.19	-0.89%	1,645
Dec 11, 2025	26.68	27.13	26.59	26.59	26.43	0.28%	2,646
Dec 10, 2025	25.96	26.52	25.56	26.52	26.36	1.49%	5,132
Dec 9, 2025	25.30	26.13	25.30	26.13	25.97	1.71%	24,024
Dec 8, 2025	25.93	26.50	25.21	25.69	25.53	-3.13%	8,783
Dec 5, 2025	26.68	26.75	26.27	26.52	26.36	0.61%	1,455
Dec 4, 2025	27.00	27.01	26.00	26.36	26.20	-2.95%	12,766
Dec 3, 2025	27.04	27.26	26.90	27.16	26.99	1.09%	986
Dec 2, 2025	27.60	27.60	26.67	26.87	26.70	-2.63%	3,736
Dec 1, 2025	26.42	27.61	26.42	27.59	27.42	1.89%	1,644
Nov 28, 2025	27.49	27.70	27.07	27.08	26.91	-1.78%	5,768