Skip to main content
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
22.23
-0.17 (-0.76%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.8922.9721.9622.2322.23-0.76%8,265,352
Feb 20, 202522.9823.2622.3122.4022.40-2.65%5,442,519
Feb 19, 202523.2723.3422.6123.0123.01-2.25%6,436,478
Feb 18, 202522.8923.6922.8923.5423.543.34%6,519,188
Feb 14, 202523.1323.1922.5822.7822.78-1.13%4,458,659
Feb 13, 202522.6323.1622.5423.0423.042.45%3,391,500
Feb 12, 202522.2822.6522.1222.4922.49-0.93%4,089,577
Feb 11, 202522.3822.8122.2822.7022.700.44%3,836,821
Feb 10, 202522.6622.8222.4022.6022.600.49%5,185,823
Feb 7, 202523.0223.3322.3922.4922.49-2.77%4,857,116
Feb 6, 202522.9123.2322.8723.1323.132.75%4,329,175
Feb 5, 202522.7422.7922.2722.5122.51-1.01%3,783,869
Feb 4, 202523.0323.3022.7022.7422.74-1.60%4,131,335
Feb 3, 202523.0523.5322.6923.1123.11-3.99%4,958,227
Jan 31, 202524.6624.8923.8724.0724.07-2.23%4,549,311
Jan 30, 202524.7024.8624.2524.6224.620.37%3,735,353
Jan 29, 202524.6025.0324.4324.5324.53-0.85%2,906,888
Jan 28, 202524.1524.8824.1524.7424.742.19%3,575,042
Jan 27, 202524.3024.4723.9924.2124.21-1.94%5,968,191
Jan 24, 202524.9124.9624.5424.6924.69-0.40%2,868,057
Jan 23, 202524.5425.0624.3724.7924.790.61%3,247,736
Jan 22, 202524.9024.9024.5124.6424.64-1.04%3,137,524
Jan 21, 202524.3225.0524.3024.9024.906.14%7,765,156
Jan 17, 202523.1023.7122.9723.4623.463.17%4,467,777
Jan 16, 202522.9223.0722.2922.7422.74-1.13%4,548,744
Jan 15, 202523.2623.3722.7323.0023.001.55%3,991,562
Jan 14, 202523.1723.2722.3722.6522.65-1.78%4,704,598
Jan 13, 202523.6023.6822.6623.0623.06-4.51%6,208,764
Jan 10, 202523.8424.3723.7124.1524.151.43%4,243,692
Jan 8, 202523.5023.9323.2423.8123.810.21%3,463,448
Jan 7, 202524.2924.7223.6823.7623.61-1.33%3,895,133
Jan 6, 202524.6024.7624.0324.0823.93-0.58%3,599,990
Jan 3, 202523.7424.4023.4724.2224.072.58%3,851,358
Jan 2, 202523.7824.3223.4723.6123.46-0.08%4,572,388
Dec 31, 202423.6023.9923.5323.6323.480.34%3,788,215
Dec 30, 202423.9623.9623.5123.5523.40-3.01%4,390,910
Dec 27, 202424.3424.7224.1724.2824.13-1.14%2,040,369
Dec 26, 202424.0324.9623.9724.5624.412.21%3,049,978
Dec 24, 202424.0124.2023.7724.0323.880.08%1,462,378
Dec 23, 202424.1724.6023.6624.0123.86-0.41%4,047,397
Dec 20, 202423.7624.5623.5924.1123.960.96%11,006,929
Dec 19, 202423.5324.1523.2523.8823.730.25%5,359,895
Dec 18, 202425.0225.4523.8123.8223.67-4.26%6,643,310
Dec 17, 202424.6525.0924.5124.8824.720.16%4,433,895
Dec 16, 202424.4025.1724.2424.8424.682.26%4,773,600
Dec 13, 202424.2724.3623.8424.2924.140.45%4,814,365
Dec 12, 202424.9524.9924.1024.1824.03-4.12%4,685,629
Dec 11, 202425.4125.5524.9825.2225.06-0.47%5,405,756
Dec 10, 202425.4525.7625.1025.3425.18-0.28%4,135,426
Dec 9, 202426.0626.4125.4025.4125.25-2.27%6,459,749
Dec 6, 202425.8826.1625.6426.0025.841.80%5,057,068
Dec 5, 202425.8025.9825.4225.5425.38-1.77%5,399,198
Dec 4, 202425.7326.0325.4326.0025.840.81%5,176,618
Dec 3, 202425.6526.0425.1525.7925.63-0.08%8,225,563
Dec 2, 202425.3326.2424.8725.8125.656.43%12,493,074
Nov 29, 202424.5024.6923.7024.2524.100.12%4,298,002
Nov 27, 202424.1524.4423.7424.2224.070.29%7,508,455
Nov 26, 202424.6425.0523.9724.1524.00-2.74%7,695,523
Nov 25, 202425.3425.5424.6424.8324.68-0.16%15,428,378
Nov 22, 202425.8025.8923.2524.8724.7112.84%35,444,173
Nov 21, 202420.9622.1420.4322.0421.906.89%20,166,204
Nov 20, 202420.7520.8220.1320.6220.49-1.81%9,459,370
Nov 19, 202421.2221.2820.6421.0020.87-1.69%6,593,331
Nov 18, 202421.6021.9521.3221.3621.23-0.74%5,439,878
Nov 15, 202422.1922.2021.2821.5221.39-2.62%3,914,541
Nov 14, 202422.6022.6022.0122.1021.96-1.07%3,132,417
Nov 13, 202422.2222.6622.0922.3422.202.01%4,189,170
Nov 12, 202422.3322.9821.8721.9021.76-2.06%5,427,926
Nov 11, 202421.8722.4121.8722.3622.223.18%5,030,658
Nov 8, 202421.6021.8021.3821.6721.53-0.78%3,779,921
Nov 7, 202421.6021.9221.3921.8421.701.49%3,565,655
Nov 6, 202421.9321.9320.6721.5221.39-0.92%7,686,427
Nov 5, 202421.4221.7521.1321.7221.580.51%4,660,743
Nov 4, 202420.8221.7920.7321.6121.484.19%4,967,088
Nov 1, 202420.8021.1020.6020.7420.61-0.14%3,153,707
Oct 31, 202421.2521.3120.6120.7720.64-3.22%3,629,937
Oct 30, 202421.2321.7121.2321.4621.330.09%3,516,832
Oct 29, 202421.3721.6721.1721.4421.31-1.38%2,875,802
Oct 28, 202421.8122.2821.6721.7421.600.60%4,031,044
Oct 25, 202421.6821.8521.4921.6121.480.84%4,338,190
Oct 24, 202421.5821.7521.4021.4321.30-0.23%2,937,365
Oct 23, 202421.6221.7921.3021.4821.35-1.15%3,862,211
Oct 22, 202422.3722.4721.5221.7321.59-3.38%4,412,185
Oct 21, 202422.4422.6322.1122.4922.35-0.04%4,463,457
Oct 18, 202422.3022.8722.1522.5022.361.17%4,268,449
Oct 17, 202422.2522.5122.0222.2422.100.27%3,519,635
Oct 16, 202421.8822.3521.7822.1822.042.54%3,287,386
Oct 15, 202421.7522.2721.5521.6321.50-0.73%3,399,900
Oct 14, 202421.7622.0321.4221.7921.65-0.05%3,859,230
Oct 11, 202420.6721.8320.5621.8021.665.26%3,923,563
Oct 10, 202420.5520.8020.2220.7120.58-0.05%3,173,411
Oct 9, 202420.7520.7519.9520.7220.590.19%3,691,695
Oct 8, 202420.6021.1120.3820.6820.400.29%4,401,171
Oct 7, 202421.2321.2320.2320.6220.34-2.96%4,049,089
Oct 4, 202421.3521.8321.0521.2520.971.48%3,987,566
Oct 3, 202420.5920.9820.3120.9420.660.82%4,474,961
Oct 2, 202420.9121.0420.4320.7720.49-1.47%5,326,295
Oct 1, 202421.8621.8920.7921.0820.80-4.40%5,229,204
Sep 30, 202421.3322.1421.1122.0521.752.94%7,052,203
Sep 27, 202421.2121.5320.6921.4221.131.76%4,974,613