The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
22.31
-5.64 (-20.18%)
At close: May 30, 2025, 4:00 PM
22.34
+0.03 (0.13%)
After-hours: May 30, 2025, 4:44 PM EDT
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.87 | 23.18 | 21.98 | 22.31 | - | -20.18% | 58,530,056 |
| May 29, 2025 | 28.39 | 28.40 | 27.74 | 27.95 | 27.95 | -1.03% | 17,182,440 |
| May 28, 2025 | 28.58 | 28.75 | 28.15 | 28.24 | 28.24 | -0.70% | 21,634,056 |
| May 27, 2025 | 28.89 | 28.99 | 28.36 | 28.44 | 28.44 | -0.07% | 15,459,056 |
| May 23, 2025 | 28.64 | 28.94 | 28.19 | 28.46 | 28.46 | -1.49% | 12,998,724 |
| May 22, 2025 | 27.79 | 29.29 | 27.79 | 28.89 | 28.89 | 5.02% | 18,950,219 |
| May 21, 2025 | 27.36 | 28.09 | 27.19 | 27.51 | 27.51 | -0.72% | 8,689,058 |
| May 20, 2025 | 27.86 | 28.43 | 27.55 | 27.71 | 27.71 | -0.89% | 10,394,351 |
| May 19, 2025 | 26.70 | 28.08 | 26.61 | 27.96 | 27.96 | 2.08% | 6,536,178 |
| May 16, 2025 | 26.62 | 27.53 | 26.60 | 27.39 | 27.39 | 3.63% | 7,686,857 |
| May 15, 2025 | 26.03 | 26.67 | 25.95 | 26.43 | 26.43 | 0.76% | 10,384,670 |
| May 14, 2025 | 25.19 | 26.41 | 25.11 | 26.23 | 26.23 | 3.27% | 9,980,564 |
| May 13, 2025 | 25.00 | 25.44 | 24.80 | 25.40 | 25.40 | 2.42% | 8,515,014 |
| May 12, 2025 | 24.49 | 25.22 | 24.26 | 24.80 | 24.80 | 9.44% | 11,897,857 |
| May 9, 2025 | 22.90 | 22.99 | 22.62 | 22.66 | 22.66 | -1.56% | 6,767,353 |
| May 8, 2025 | 23.65 | 23.74 | 22.99 | 23.02 | 23.02 | -1.07% | 7,597,136 |
| May 7, 2025 | 22.90 | 23.37 | 22.70 | 23.27 | 23.27 | 2.74% | 6,302,726 |
| May 6, 2025 | 22.50 | 22.82 | 22.27 | 22.65 | 22.65 | -0.96% | 4,397,543 |
| May 5, 2025 | 22.84 | 23.16 | 22.61 | 22.87 | 22.87 | -0.52% | 5,687,062 |
| May 2, 2025 | 22.44 | 23.14 | 22.39 | 22.99 | 22.99 | 4.36% | 7,092,180 |
| May 1, 2025 | 22.00 | 22.55 | 21.80 | 22.03 | 22.03 | 0.59% | 5,759,220 |
| Apr 30, 2025 | 20.98 | 21.97 | 20.78 | 21.90 | 21.90 | 0.64% | 8,032,090 |
| Apr 29, 2025 | 21.42 | 21.94 | 21.34 | 21.76 | 21.76 | 1.35% | 6,012,696 |
| Apr 28, 2025 | 21.11 | 21.55 | 21.02 | 21.47 | 21.47 | 2.19% | 5,614,540 |
| Apr 25, 2025 | 20.86 | 21.16 | 20.61 | 21.01 | 21.01 | 1.30% | 5,504,362 |
| Apr 24, 2025 | 19.88 | 20.92 | 19.72 | 20.74 | 20.74 | 4.06% | 5,341,887 |
| Apr 23, 2025 | 20.48 | 21.18 | 19.91 | 19.93 | 19.93 | 2.26% | 6,445,025 |
| Apr 22, 2025 | 19.17 | 19.92 | 19.05 | 19.49 | 19.49 | 2.10% | 7,637,513 |
| Apr 21, 2025 | 18.83 | 19.12 | 18.47 | 19.09 | 19.09 | -0.21% | 7,102,721 |
| Apr 17, 2025 | 18.28 | 19.44 | 18.23 | 19.13 | 19.13 | 4.94% | 9,496,189 |
| Apr 16, 2025 | 18.57 | 18.95 | 18.17 | 18.23 | 18.23 | -2.51% | 7,563,796 |
| Apr 15, 2025 | 19.22 | 19.41 | 18.52 | 18.70 | 18.70 | -2.86% | 7,546,350 |
| Apr 14, 2025 | 19.12 | 19.49 | 18.71 | 19.25 | 19.25 | 3.44% | 10,167,804 |
| Apr 11, 2025 | 19.02 | 19.09 | 17.90 | 18.61 | 18.61 | -2.05% | 12,000,730 |
| Apr 10, 2025 | 19.53 | 19.70 | 18.40 | 19.00 | 19.00 | -6.36% | 11,344,366 |
| Apr 9, 2025 | 17.23 | 20.94 | 17.09 | 20.29 | 20.29 | 15.02% | 15,567,865 |
| Apr 8, 2025 | 19.26 | 19.42 | 17.08 | 17.64 | 17.50 | -5.67% | 13,221,537 |
| Apr 7, 2025 | 18.08 | 19.56 | 17.17 | 18.70 | 18.55 | -2.25% | 15,091,305 |
| Apr 4, 2025 | 17.24 | 19.50 | 16.99 | 19.13 | 18.98 | 7.23% | 22,083,050 |
| Apr 3, 2025 | 19.06 | 19.85 | 17.28 | 17.84 | 17.70 | -20.29% | 27,417,058 |
| Apr 2, 2025 | 20.93 | 22.52 | 20.89 | 22.38 | 22.20 | 5.47% | 9,888,987 |
| Apr 1, 2025 | 20.71 | 21.31 | 20.48 | 21.22 | 21.05 | 2.96% | 7,864,798 |
| Mar 31, 2025 | 20.01 | 20.83 | 19.75 | 20.61 | 20.44 | 0.93% | 6,905,406 |
| Mar 28, 2025 | 21.07 | 21.19 | 20.10 | 20.42 | 20.26 | -3.82% | 8,695,933 |
| Mar 27, 2025 | 21.35 | 22.11 | 21.22 | 21.23 | 21.06 | -0.70% | 5,760,490 |
| Mar 26, 2025 | 21.51 | 21.67 | 21.20 | 21.38 | 21.21 | -0.83% | 7,521,905 |
| Mar 25, 2025 | 21.50 | 22.19 | 21.21 | 21.56 | 21.39 | -0.51% | 10,043,812 |
| Mar 24, 2025 | 20.43 | 21.86 | 20.35 | 21.67 | 21.50 | 8.24% | 12,227,944 |
| Mar 21, 2025 | 20.08 | 20.49 | 19.89 | 20.02 | 19.86 | -2.25% | 23,313,336 |
| Mar 20, 2025 | 20.04 | 21.05 | 20.04 | 20.48 | 20.32 | 1.34% | 8,917,402 |