Skip to main content
logo
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
23.09
+0.45 (1.99%)
At close: Jul 10, 2025, 4:00 PM
22.90
-0.19 (-0.82%)
Pre-market: Jul 11, 2025, 8:13 AM EDT

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202522.7523.3222.6923.0923.091.99%7,585,536
Jul 9, 202522.6022.8222.3922.6422.64-0.13%7,375,169
Jul 8, 202522.8122.8722.2122.6722.510.04%8,627,894
Jul 7, 202522.6323.4022.5522.6622.50-0.26%9,064,486
Jul 3, 202522.4622.9722.4422.7222.560.71%4,551,353
Jul 2, 202522.4622.9022.1022.5622.400.45%11,404,055
Jul 1, 202521.6522.9821.6222.4622.302.98%8,300,183
Jun 30, 202522.0522.0521.7121.8121.65-0.41%6,915,092
Jun 27, 202522.2122.2521.6321.9021.74-0.36%10,484,396
Jun 26, 202521.5622.0321.2821.9821.822.42%6,165,341
Jun 25, 202521.7021.7521.3821.4621.31-0.51%5,895,549
Jun 24, 202521.6721.9221.3121.5721.410.65%6,854,347
Jun 23, 202521.0721.5720.9221.4321.280.42%7,236,635
Jun 20, 202521.0121.4220.8921.3421.192.30%11,438,841
Jun 18, 202521.0221.2220.8120.8620.71-0.62%7,635,415
Jun 17, 202521.1321.4220.9420.9920.84-0.80%7,128,423
Jun 16, 202521.0221.2920.8521.1621.011.44%8,920,074
Jun 13, 202521.0921.5520.6520.8620.71-3.52%9,999,319
Jun 12, 202522.0522.1821.4521.6221.46-3.27%11,609,913
Jun 11, 202522.4522.7222.1522.3522.190.63%8,405,373
Jun 10, 202522.2822.4422.0722.2122.05-0.18%8,367,072
Jun 9, 202522.1222.5722.1022.2522.091.37%11,025,392
Jun 6, 202521.8122.0721.6021.9521.791.71%9,785,478
Jun 5, 202521.1521.9421.0321.5821.422.62%16,373,054
Jun 4, 202521.7721.8220.9221.0320.88-4.23%15,914,154
Jun 3, 202522.4622.5721.9021.9621.80-2.10%14,156,236
Jun 2, 202522.3022.5121.6522.4322.270.54%17,892,688
May 30, 202522.8723.1821.9822.3122.15-20.18%58,783,120
May 29, 202528.3928.4027.7427.9527.75-1.03%17,182,440
May 28, 202528.5828.7528.1528.2428.04-0.70%21,634,056
May 27, 202528.8928.9928.3628.4428.23-0.07%15,459,056
May 23, 202528.6428.9428.1928.4628.25-1.49%12,998,724
May 22, 202527.7929.2927.7928.8928.685.02%18,950,219
May 21, 202527.3628.0927.1927.5127.31-0.72%8,689,058
May 20, 202527.8628.4327.5527.7127.51-0.89%10,394,351
May 19, 202526.7028.0826.6127.9627.762.08%6,536,178
May 16, 202526.6227.5326.6027.3927.193.63%7,686,857
May 15, 202526.0326.6725.9526.4326.240.76%10,384,670
May 14, 202525.1926.4125.1126.2326.043.27%9,980,564
May 13, 202525.0025.4424.8025.4025.222.42%8,515,014
May 12, 202524.4925.2224.2624.8024.629.44%11,897,857
May 9, 202522.9022.9922.6222.6622.50-1.56%6,767,353
May 8, 202523.6523.7422.9923.0222.85-1.07%7,597,136
May 7, 202522.9023.3722.7023.2723.102.74%6,302,726
May 6, 202522.5022.8222.2722.6522.49-0.96%4,397,543
May 5, 202522.8423.1622.6122.8722.71-0.52%5,687,062
May 2, 202522.4423.1422.3922.9922.824.36%7,092,180
May 1, 202522.0022.5521.8022.0321.870.59%5,759,220
Apr 30, 202520.9821.9720.7821.9021.740.64%8,032,090
Apr 29, 202521.4221.9421.3421.7621.601.35%6,012,696