The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
20.62
-0.38 (-1.81%)
At close: Nov 20, 2024, 4:00 PM
21.05
+0.43 (2.09%)
Pre-market: Nov 21, 2024, 5:23 AM EST
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.75 | 20.82 | 20.13 | 20.62 | 20.62 | -1.81% | 9,348,220 |
| Nov 19, 2024 | 21.22 | 21.28 | 20.64 | 21.00 | 21.00 | -1.69% | 6,593,331 |
| Nov 18, 2024 | 21.60 | 21.95 | 21.32 | 21.36 | 21.36 | -0.74% | 5,439,878 |
| Nov 15, 2024 | 22.19 | 22.20 | 21.28 | 21.52 | 21.52 | -2.62% | 3,914,541 |
| Nov 14, 2024 | 22.60 | 22.60 | 22.01 | 22.10 | 22.10 | -1.07% | 3,132,417 |
| Nov 13, 2024 | 22.22 | 22.66 | 22.09 | 22.34 | 22.34 | 2.01% | 4,189,170 |
| Nov 12, 2024 | 22.33 | 22.98 | 21.87 | 21.90 | 21.90 | -2.06% | 5,427,926 |
| Nov 11, 2024 | 21.87 | 22.41 | 21.87 | 22.36 | 22.36 | 3.18% | 5,030,658 |
| Nov 8, 2024 | 21.60 | 21.80 | 21.38 | 21.67 | 21.67 | -0.78% | 3,779,921 |
| Nov 7, 2024 | 21.60 | 21.92 | 21.39 | 21.84 | 21.84 | 1.49% | 3,565,655 |
| Nov 6, 2024 | 21.93 | 21.93 | 20.67 | 21.52 | 21.52 | -0.92% | 7,686,427 |
| Nov 5, 2024 | 21.42 | 21.75 | 21.13 | 21.72 | 21.72 | 0.51% | 4,660,743 |
| Nov 4, 2024 | 20.82 | 21.79 | 20.73 | 21.61 | 21.61 | 4.19% | 4,967,088 |
| Nov 1, 2024 | 20.80 | 21.10 | 20.60 | 20.74 | 20.74 | -0.14% | 3,153,707 |
| Oct 31, 2024 | 21.25 | 21.31 | 20.61 | 20.77 | 20.77 | -3.22% | 3,629,937 |
| Oct 30, 2024 | 21.23 | 21.71 | 21.23 | 21.46 | 21.46 | 0.09% | 3,516,832 |
| Oct 29, 2024 | 21.37 | 21.67 | 21.17 | 21.44 | 21.44 | -1.38% | 2,875,802 |
| Oct 28, 2024 | 21.81 | 22.28 | 21.67 | 21.74 | 21.74 | 0.60% | 4,031,044 |
| Oct 25, 2024 | 21.68 | 21.85 | 21.49 | 21.61 | 21.61 | 0.84% | 4,338,190 |
| Oct 24, 2024 | 21.58 | 21.75 | 21.40 | 21.43 | 21.43 | -0.23% | 2,937,365 |
| Oct 23, 2024 | 21.62 | 21.79 | 21.30 | 21.48 | 21.48 | -1.15% | 3,862,211 |
| Oct 22, 2024 | 22.37 | 22.47 | 21.52 | 21.73 | 21.73 | -3.38% | 4,412,185 |
| Oct 21, 2024 | 22.44 | 22.63 | 22.11 | 22.49 | 22.49 | -0.04% | 4,463,457 |
| Oct 18, 2024 | 22.30 | 22.87 | 22.15 | 22.50 | 22.50 | 1.17% | 4,268,449 |
| Oct 17, 2024 | 22.25 | 22.51 | 22.02 | 22.24 | 22.24 | 0.27% | 3,519,635 |
| Oct 16, 2024 | 21.88 | 22.35 | 21.78 | 22.18 | 22.18 | 2.54% | 3,287,386 |
| Oct 15, 2024 | 21.75 | 22.27 | 21.55 | 21.63 | 21.63 | -0.73% | 3,399,900 |
| Oct 14, 2024 | 21.76 | 22.03 | 21.42 | 21.79 | 21.79 | -0.05% | 3,859,230 |
| Oct 11, 2024 | 20.67 | 21.83 | 20.56 | 21.80 | 21.80 | 5.26% | 3,923,563 |
| Oct 10, 2024 | 20.55 | 20.80 | 20.22 | 20.71 | 20.71 | -0.05% | 3,173,411 |
| Oct 9, 2024 | 20.75 | 20.75 | 19.95 | 20.72 | 20.72 | 0.19% | 3,691,695 |
| Oct 8, 2024 | 20.60 | 21.11 | 20.38 | 20.68 | 20.53 | 0.29% | 4,401,171 |
| Oct 7, 2024 | 21.23 | 21.23 | 20.23 | 20.62 | 20.47 | -2.96% | 4,049,089 |
| Oct 4, 2024 | 21.35 | 21.83 | 21.05 | 21.25 | 21.10 | 1.48% | 3,987,566 |
| Oct 3, 2024 | 20.59 | 20.98 | 20.31 | 20.94 | 20.79 | 0.82% | 4,474,961 |
| Oct 2, 2024 | 20.91 | 21.04 | 20.43 | 20.77 | 20.62 | -1.47% | 5,326,295 |
| Oct 1, 2024 | 21.86 | 21.89 | 20.79 | 21.08 | 20.93 | -4.40% | 5,229,204 |
| Sep 30, 2024 | 21.33 | 22.14 | 21.11 | 22.05 | 21.89 | 2.94% | 7,052,203 |
| Sep 27, 2024 | 21.21 | 21.53 | 20.69 | 21.42 | 21.27 | 1.76% | 4,974,613 |
| Sep 26, 2024 | 21.05 | 21.15 | 20.57 | 21.05 | 20.90 | 3.14% | 4,834,292 |
| Sep 25, 2024 | 20.51 | 20.73 | 20.18 | 20.41 | 20.26 | -1.54% | 4,244,534 |
| Sep 24, 2024 | 20.46 | 20.90 | 20.25 | 20.73 | 20.58 | 2.22% | 5,092,637 |
| Sep 23, 2024 | 20.25 | 20.45 | 19.79 | 20.28 | 20.13 | -0.20% | 5,898,244 |
| Sep 20, 2024 | 20.48 | 20.69 | 20.07 | 20.32 | 20.17 | -0.68% | 9,171,618 |
| Sep 19, 2024 | 20.66 | 20.88 | 20.17 | 20.46 | 20.31 | 1.49% | 6,284,027 |
| Sep 18, 2024 | 20.03 | 20.92 | 20.00 | 20.16 | 20.02 | 0.70% | 4,889,556 |
| Sep 17, 2024 | 21.20 | 21.24 | 19.96 | 20.02 | 19.88 | -1.91% | 5,417,047 |
| Sep 16, 2024 | 21.00 | 21.29 | 20.32 | 20.41 | 20.26 | -3.77% | 4,756,117 |
| Sep 13, 2024 | 20.85 | 21.43 | 20.84 | 21.21 | 21.06 | 3.26% | 5,577,063 |
| Sep 12, 2024 | 19.90 | 20.76 | 19.90 | 20.54 | 20.39 | 3.32% | 5,454,864 |
| Sep 11, 2024 | 19.63 | 19.97 | 19.37 | 19.88 | 19.74 | 2.37% | 6,764,739 |
| Sep 10, 2024 | 19.76 | 19.79 | 19.23 | 19.42 | 19.28 | -1.57% | 7,195,524 |
| Sep 9, 2024 | 20.02 | 20.35 | 19.69 | 19.73 | 19.59 | -1.40% | 7,741,684 |
| Sep 6, 2024 | 21.13 | 21.50 | 19.92 | 20.01 | 19.87 | -6.10% | 8,820,338 |
| Sep 5, 2024 | 22.20 | 22.45 | 21.26 | 21.31 | 21.16 | -4.70% | 4,657,464 |
| Sep 4, 2024 | 22.61 | 23.12 | 22.02 | 22.36 | 22.20 | -2.06% | 4,088,603 |
| Sep 3, 2024 | 22.19 | 23.06 | 22.03 | 22.83 | 22.67 | 1.78% | 7,060,867 |
| Aug 30, 2024 | 22.26 | 22.61 | 21.68 | 22.43 | 22.27 | -1.62% | 10,872,705 |
| Aug 29, 2024 | 24.50 | 24.50 | 21.73 | 22.80 | 22.64 | 1.65% | 16,630,096 |
| Aug 28, 2024 | 23.04 | 23.28 | 22.24 | 22.43 | 22.27 | -3.65% | 7,220,765 |
| Aug 27, 2024 | 23.10 | 23.72 | 23.04 | 23.28 | 23.11 | -0.26% | 5,000,019 |
| Aug 26, 2024 | 24.81 | 24.85 | 23.31 | 23.34 | 23.17 | -5.20% | 5,709,733 |
| Aug 23, 2024 | 24.76 | 25.40 | 24.36 | 24.62 | 24.44 | 0.74% | 6,528,584 |
| Aug 22, 2024 | 23.60 | 24.54 | 23.50 | 24.44 | 24.26 | -0.45% | 4,067,177 |
| Aug 21, 2024 | 24.50 | 24.65 | 23.77 | 24.55 | 24.37 | 4.38% | 7,170,549 |
| Aug 20, 2024 | 23.70 | 24.09 | 23.32 | 23.52 | 23.35 | -0.68% | 5,525,029 |
| Aug 19, 2024 | 24.25 | 24.40 | 23.51 | 23.68 | 23.51 | -2.23% | 5,301,123 |
| Aug 16, 2024 | 24.10 | 24.50 | 23.99 | 24.22 | 24.05 | - | 5,149,965 |
| Aug 15, 2024 | 23.78 | 24.50 | 23.50 | 24.22 | 24.05 | 6.65% | 7,440,359 |
| Aug 14, 2024 | 23.08 | 23.24 | 22.05 | 22.71 | 22.55 | -1.73% | 7,117,518 |
| Aug 13, 2024 | 22.36 | 23.12 | 22.20 | 23.11 | 22.94 | 4.33% | 6,506,099 |
| Aug 12, 2024 | 22.29 | 22.58 | 21.98 | 22.15 | 21.99 | -2.21% | 5,466,856 |
| Aug 9, 2024 | 21.80 | 22.66 | 21.52 | 22.65 | 22.49 | 3.85% | 5,598,379 |
| Aug 8, 2024 | 20.96 | 21.96 | 20.83 | 21.81 | 21.65 | 5.67% | 6,328,133 |
| Aug 7, 2024 | 21.99 | 22.00 | 20.57 | 20.64 | 20.49 | -3.60% | 6,105,429 |
| Aug 6, 2024 | 21.04 | 21.92 | 20.65 | 21.41 | 21.26 | 1.71% | 5,279,677 |
| Aug 5, 2024 | 20.00 | 21.47 | 19.73 | 21.05 | 20.90 | -3.00% | 6,902,162 |
| Aug 2, 2024 | 22.48 | 22.48 | 21.31 | 21.70 | 21.54 | -6.55% | 7,300,295 |
| Aug 1, 2024 | 23.64 | 24.28 | 22.77 | 23.22 | 23.05 | -1.11% | 6,207,564 |
| Jul 31, 2024 | 23.41 | 24.11 | 22.90 | 23.48 | 23.31 | 3.07% | 10,213,791 |
| Jul 30, 2024 | 22.36 | 22.83 | 21.93 | 22.78 | 22.62 | 2.43% | 8,193,926 |
| Jul 29, 2024 | 21.51 | 22.49 | 21.39 | 22.24 | 22.08 | 3.73% | 7,715,175 |
| Jul 26, 2024 | 21.35 | 21.47 | 21.04 | 21.44 | 21.29 | 1.56% | 5,715,538 |
| Jul 25, 2024 | 21.32 | 21.70 | 21.03 | 21.11 | 20.96 | -1.03% | 5,736,870 |
| Jul 24, 2024 | 21.75 | 21.75 | 21.20 | 21.33 | 21.18 | -3.13% | 7,306,765 |
| Jul 23, 2024 | 21.79 | 22.25 | 21.68 | 22.02 | 21.86 | 0.55% | 6,285,356 |
| Jul 22, 2024 | 22.95 | 23.09 | 21.67 | 21.90 | 21.74 | -3.31% | 8,305,318 |
| Jul 19, 2024 | 22.78 | 22.94 | 22.56 | 22.65 | 22.49 | -0.79% | 6,310,045 |
| Jul 18, 2024 | 23.75 | 23.90 | 22.62 | 22.83 | 22.67 | -0.52% | 9,040,906 |
| Jul 17, 2024 | 23.50 | 23.97 | 22.91 | 22.95 | 22.79 | -4.61% | 6,884,273 |
| Jul 16, 2024 | 23.27 | 24.18 | 23.14 | 24.06 | 23.89 | 4.79% | 6,776,721 |
| Jul 15, 2024 | 23.55 | 23.92 | 22.80 | 22.96 | 22.80 | -4.21% | 6,540,934 |
| Jul 12, 2024 | 24.45 | 24.72 | 23.93 | 23.97 | 23.80 | -1.44% | 4,648,242 |
| Jul 11, 2024 | 23.06 | 24.37 | 23.02 | 24.32 | 24.15 | 7.23% | 6,652,527 |
| Jul 10, 2024 | 23.22 | 23.52 | 22.57 | 22.68 | 22.52 | -2.54% | 7,477,573 |
| Jul 9, 2024 | 23.48 | 23.84 | 23.26 | 23.27 | 22.95 | -0.73% | 6,232,366 |
| Jul 8, 2024 | 23.52 | 23.90 | 23.20 | 23.44 | 23.12 | 0.73% | 6,393,114 |
| Jul 5, 2024 | 23.65 | 24.37 | 23.22 | 23.27 | 22.95 | -2.55% | 6,644,570 |
| Jul 3, 2024 | 23.12 | 23.97 | 23.08 | 23.88 | 23.55 | 3.83% | 4,057,249 |
| Jul 2, 2024 | 22.90 | 23.28 | 22.86 | 23.00 | 22.69 | -1.16% | 5,320,340 |