The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
19.13
+0.90 (4.94%)
Apr 17, 2025, 4:00 PM EDT - Market closed
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 19.42 | 20.27 | 19.37 | 20.21 | 20.05 | 4.61% | 9,298,249 |
| Mar 18, 2025 | 19.88 | 19.94 | 19.31 | 19.32 | 19.16 | -3.88% | 8,944,476 |
| Mar 17, 2025 | 19.99 | 20.35 | 19.83 | 20.10 | 19.94 | -0.15% | 11,925,404 |
| Mar 14, 2025 | 20.96 | 21.02 | 19.82 | 20.13 | 19.97 | -3.03% | 10,705,426 |
| Mar 13, 2025 | 21.00 | 21.45 | 20.13 | 20.76 | 20.59 | -1.28% | 7,633,721 |
| Mar 12, 2025 | 22.39 | 22.48 | 20.79 | 21.03 | 20.86 | -2.73% | 6,943,425 |
| Mar 11, 2025 | 22.07 | 22.36 | 20.96 | 21.62 | 21.45 | -3.31% | 13,102,234 |
| Mar 10, 2025 | 22.41 | 22.74 | 21.56 | 22.36 | 22.18 | -3.41% | 17,968,448 |
| Mar 7, 2025 | 22.46 | 23.32 | 21.46 | 23.15 | 22.96 | 18.84% | 30,489,855 |
| Mar 6, 2025 | 19.50 | 20.11 | 19.25 | 19.48 | 19.32 | -1.81% | 16,280,438 |
| Mar 5, 2025 | 19.93 | 20.25 | 18.54 | 19.84 | 19.68 | -1.24% | 16,133,595 |
| Mar 4, 2025 | 20.78 | 20.96 | 19.62 | 20.09 | 19.93 | -5.90% | 10,191,623 |
| Mar 3, 2025 | 23.03 | 23.29 | 21.14 | 21.35 | 21.18 | -5.57% | 6,610,121 |
| Feb 28, 2025 | 22.64 | 23.21 | 22.26 | 22.61 | 22.43 | -0.18% | 6,964,616 |
| Feb 27, 2025 | 23.43 | 23.53 | 22.64 | 22.65 | 22.47 | -2.75% | 5,696,211 |
| Feb 26, 2025 | 22.87 | 23.52 | 22.71 | 23.29 | 23.10 | 3.65% | 6,103,154 |
| Feb 25, 2025 | 22.75 | 23.02 | 22.18 | 22.47 | 22.29 | -1.19% | 5,128,281 |
| Feb 24, 2025 | 22.48 | 22.89 | 21.92 | 22.74 | 22.56 | 2.29% | 6,899,215 |
| Feb 21, 2025 | 22.89 | 22.97 | 21.96 | 22.23 | 22.05 | -0.76% | 8,265,352 |
| Feb 20, 2025 | 22.98 | 23.26 | 22.31 | 22.40 | 22.22 | -2.65% | 5,442,519 |
| Feb 19, 2025 | 23.27 | 23.34 | 22.61 | 23.01 | 22.82 | -2.25% | 6,436,478 |
| Feb 18, 2025 | 22.89 | 23.69 | 22.89 | 23.54 | 23.35 | 3.34% | 6,519,188 |
| Feb 14, 2025 | 23.13 | 23.19 | 22.58 | 22.78 | 22.60 | -1.13% | 4,458,659 |
| Feb 13, 2025 | 22.63 | 23.16 | 22.54 | 23.04 | 22.85 | 2.45% | 3,391,500 |
| Feb 12, 2025 | 22.28 | 22.65 | 22.12 | 22.49 | 22.31 | -0.93% | 4,089,577 |
| Feb 11, 2025 | 22.38 | 22.81 | 22.28 | 22.70 | 22.52 | 0.44% | 3,836,821 |
| Feb 10, 2025 | 22.66 | 22.82 | 22.40 | 22.60 | 22.42 | 0.49% | 5,185,823 |
| Feb 7, 2025 | 23.02 | 23.33 | 22.39 | 22.49 | 22.31 | -2.77% | 4,857,116 |
| Feb 6, 2025 | 22.91 | 23.23 | 22.87 | 23.13 | 22.94 | 2.75% | 4,329,175 |