The Gap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	23.75	24.42	23.73	24.03	24.03	0.75%	7,744,206
Mar 17, 2026	23.74	24.13	23.54	23.85	23.85	2.19%	7,353,023
Mar 16, 2026	23.66	24.12	23.17	23.34	23.34	0.43%	9,660,794
Mar 13, 2026	23.23	23.42	22.83	23.24	23.24	0.48%	8,016,187
Mar 12, 2026	23.20	23.84	22.96	23.13	23.13	-1.74%	14,710,523
Mar 11, 2026	22.90	23.79	22.87	23.54	23.54	1.77%	11,003,874
Mar 10, 2026	22.77	23.79	22.58	23.13	23.13	1.23%	10,731,588
Mar 9, 2026	22.88	22.98	22.03	22.85	22.85	-1.85%	12,261,786
Mar 6, 2026	24.11	24.83	23.13	23.28	23.28	-14.41%	22,380,106
Mar 5, 2026	27.74	27.74	26.34	27.20	27.20	-1.95%	14,307,570
Mar 4, 2026	27.36	28.08	27.03	27.74	27.74	1.80%	7,520,442
Mar 3, 2026	27.10	27.43	26.38	27.25	27.25	-3.20%	8,341,025
Mar 2, 2026	27.52	28.43	26.97	28.15	28.15	0.39%	7,309,091
Feb 27, 2026	27.91	28.24	27.51	28.04	28.04	-0.85%	6,898,015
Feb 26, 2026	27.46	28.39	27.41	28.28	28.28	4.05%	6,964,569
Feb 25, 2026	27.30	27.67	26.91	27.18	27.18	-0.26%	4,761,860
Feb 24, 2026	26.87	27.89	26.45	27.25	27.25	0.78%	6,680,517
Feb 23, 2026	28.24	28.40	25.92	27.04	27.04	-6.01%	9,338,189
Feb 20, 2026	28.04	29.36	27.79	28.77	28.77	1.95%	9,874,552
Feb 19, 2026	27.76	28.37	27.51	28.22	28.22	0.71%	4,971,553
Feb 18, 2026	27.35	28.29	27.30	28.02	28.02	1.52%	4,894,599
Feb 17, 2026	27.85	28.13	26.94	27.60	27.60	-0.25%	8,062,144
Feb 13, 2026	27.08	27.96	26.87	27.67	27.67	1.77%	3,964,661
Feb 12, 2026	27.77	28.20	26.62	27.19	27.19	-0.98%	5,500,205
Feb 11, 2026	28.02	28.36	27.28	27.46	27.46	-0.79%	4,885,003
Feb 10, 2026	27.61	28.27	27.52	27.68	27.68	0.04%	4,206,549
Feb 9, 2026	28.76	29.00	27.53	27.67	27.67	-5.01%	7,031,643
Feb 6, 2026	28.42	29.17	28.24	29.13	29.13	3.30%	4,001,402
Feb 5, 2026	28.81	29.13	27.86	28.20	28.20	-2.79%	5,839,891
Feb 4, 2026	28.69	29.24	28.13	29.01	29.01	2.36%	6,008,025
Feb 3, 2026	28.67	29.00	28.22	28.34	28.34	-1.15%	5,768,844
Feb 2, 2026	28.00	28.78	27.82	28.67	28.67	2.47%	6,778,069
Jan 30, 2026	27.51	28.39	27.49	27.98	27.98	1.01%	8,794,428
Jan 29, 2026	27.07	27.71	26.94	27.70	27.70	2.67%	6,141,271
Jan 28, 2026	27.02	27.20	26.63	26.98	26.98	0.67%	4,230,244
Jan 27, 2026	26.81	27.05	26.42	26.80	26.80	0.49%	5,860,707
Jan 26, 2026	26.94	27.28	26.50	26.67	26.67	-1.59%	6,124,890
Jan 23, 2026	27.16	27.58	26.90	27.10	27.10	-0.40%	7,674,355
Jan 22, 2026	27.42	27.95	27.04	27.21	27.21	0.26%	11,203,324
Jan 21, 2026	26.40	27.19	26.23	27.14	27.14	3.59%	6,864,528
Jan 20, 2026	26.50	26.66	25.79	26.20	26.20	-1.98%	6,133,635
Jan 16, 2026	27.56	27.56	26.66	26.73	26.73	-2.02%	4,617,372
Jan 15, 2026	26.87	27.37	26.32	27.28	27.28	2.36%	6,667,322
Jan 14, 2026	27.36	27.80	26.61	26.65	26.65	-2.84%	6,376,613
Jan 13, 2026	27.73	28.04	27.35	27.43	27.43	-1.12%	4,405,225
Jan 12, 2026	27.47	28.14	26.93	27.74	27.74	-2.05%	8,719,368
Jan 9, 2026	28.63	29.10	27.79	28.32	28.32	-0.35%	11,982,111
Jan 8, 2026	27.61	28.85	27.51	28.42	28.42	6.80%	19,889,689
Jan 7, 2026	27.02	27.08	26.48	26.61	26.61	-1.63%	6,909,794
Jan 6, 2026	25.45	27.12	25.45	27.05	26.89	6.33%	11,693,160