Skip to main content
logo
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
28.87
+0.66 (2.36%)
Feb 6, 2026, 1:06 PM EST - Market open

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202628.4229.0528.2428.94-2.62%1,215,241
Feb 5, 202628.8129.1327.8628.2028.20-2.79%5,839,891
Feb 4, 202628.6929.2428.1329.0129.012.36%6,008,025
Feb 3, 202628.6729.0028.2228.3428.34-1.15%5,768,844
Feb 2, 202628.0028.7827.8228.6728.672.47%6,778,069
Jan 30, 202627.5128.3927.4927.9827.981.01%8,794,428
Jan 29, 202627.0727.7126.9427.7027.702.67%6,141,271
Jan 28, 202627.0227.2026.6326.9826.980.67%4,230,244
Jan 27, 202626.8127.0526.4226.8026.800.49%5,860,707
Jan 26, 202626.9427.2826.5026.6726.67-1.59%6,124,890
Jan 23, 202627.1627.5826.9027.1027.10-0.40%7,674,355
Jan 22, 202627.4227.9527.0427.2127.210.26%11,203,324
Jan 21, 202626.4027.1926.2327.1427.143.59%6,864,528
Jan 20, 202626.5026.6625.7926.2026.20-1.98%6,133,635
Jan 16, 202627.5627.5626.6626.7326.73-2.02%4,617,372
Jan 15, 202626.8727.3726.3227.2827.282.36%6,667,322
Jan 14, 202627.3627.8026.6126.6526.65-2.84%6,376,613
Jan 13, 202627.7328.0427.3527.4327.43-1.12%4,405,225
Jan 12, 202627.4728.1426.9327.7427.74-2.05%8,719,368
Jan 9, 202628.6329.1027.7928.3228.32-0.35%11,982,111
Jan 8, 202627.6128.8527.5128.4228.426.80%19,889,689
Jan 7, 202627.0227.0826.4826.6126.61-1.63%6,909,794
Jan 6, 202625.4527.1225.4527.0526.896.33%11,693,160
Jan 5, 202625.2925.7525.0725.4425.280.99%8,655,303
Jan 2, 202625.7825.9324.7725.1925.04-1.60%7,985,283
Dec 31, 202525.8625.8925.5325.6025.44-1.16%4,203,261
Dec 30, 202525.9425.9825.5625.9025.74-0.42%4,408,462
Dec 29, 202525.9226.1525.5626.0125.85-0.65%6,292,779
Dec 26, 202526.4326.4326.0326.1826.02-1.39%4,654,112
Dec 24, 202526.4826.6726.2126.5526.390.68%2,473,676
Dec 23, 202527.3427.3426.0926.3726.21-2.87%8,022,304
Dec 22, 202528.0228.3227.1227.1526.98-3.10%9,415,849
Dec 19, 202527.2728.0726.9528.0227.852.71%14,317,778
Dec 18, 202527.5827.9627.2227.2827.110.33%10,354,619
Dec 17, 202528.0028.1027.1727.1927.020.48%8,914,620
Dec 16, 202527.2827.4826.7327.0626.890.89%8,002,194
Dec 15, 202526.6127.1026.3226.8226.661.82%7,118,895
Dec 12, 202527.0027.1126.1026.3426.18-1.50%6,166,829
Dec 11, 202526.6127.2326.4326.7426.580.19%8,098,030
Dec 10, 202525.7426.8225.5526.6926.532.07%7,407,915
Dec 9, 202525.3026.3425.2326.1525.992.47%8,381,890
Dec 8, 202526.5926.5925.2125.5225.36-3.92%10,890,969
Dec 5, 202526.4926.7726.1226.5626.400.19%6,518,276
Dec 4, 202526.9427.0525.9426.5126.35-1.27%7,697,144
Dec 3, 202526.9227.2826.7926.8526.69-0.04%4,339,162
Dec 2, 202527.5027.5226.6526.8626.70-2.33%10,064,166
Dec 1, 202527.0327.6226.9127.5027.331.59%8,548,475
Nov 28, 202527.5627.6027.0227.0726.90-1.67%4,091,700
Nov 26, 202526.8727.9726.6727.5327.363.50%10,529,588
Nov 25, 202525.2327.4425.0426.6026.447.47%15,342,859