The Gap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	22.75	23.32	22.69	23.09	23.09	1.99%	7,585,536
Jul 9, 2025	22.60	22.82	22.39	22.64	22.64	-0.13%	7,375,169
Jul 8, 2025	22.81	22.87	22.21	22.67	22.51	0.04%	8,627,894
Jul 7, 2025	22.63	23.40	22.55	22.66	22.50	-0.26%	9,064,486
Jul 3, 2025	22.46	22.97	22.44	22.72	22.56	0.71%	4,551,353
Jul 2, 2025	22.46	22.90	22.10	22.56	22.40	0.45%	11,404,055
Jul 1, 2025	21.65	22.98	21.62	22.46	22.30	2.98%	8,300,183
Jun 30, 2025	22.05	22.05	21.71	21.81	21.65	-0.41%	6,915,092
Jun 27, 2025	22.21	22.25	21.63	21.90	21.74	-0.36%	10,484,396
Jun 26, 2025	21.56	22.03	21.28	21.98	21.82	2.42%	6,165,341
Jun 25, 2025	21.70	21.75	21.38	21.46	21.31	-0.51%	5,895,549
Jun 24, 2025	21.67	21.92	21.31	21.57	21.41	0.65%	6,854,347
Jun 23, 2025	21.07	21.57	20.92	21.43	21.28	0.42%	7,236,635
Jun 20, 2025	21.01	21.42	20.89	21.34	21.19	2.30%	11,438,841
Jun 18, 2025	21.02	21.22	20.81	20.86	20.71	-0.62%	7,635,415
Jun 17, 2025	21.13	21.42	20.94	20.99	20.84	-0.80%	7,128,423
Jun 16, 2025	21.02	21.29	20.85	21.16	21.01	1.44%	8,920,074
Jun 13, 2025	21.09	21.55	20.65	20.86	20.71	-3.52%	9,999,319
Jun 12, 2025	22.05	22.18	21.45	21.62	21.46	-3.27%	11,609,913
Jun 11, 2025	22.45	22.72	22.15	22.35	22.19	0.63%	8,405,373
Jun 10, 2025	22.28	22.44	22.07	22.21	22.05	-0.18%	8,367,072
Jun 9, 2025	22.12	22.57	22.10	22.25	22.09	1.37%	11,025,392
Jun 6, 2025	21.81	22.07	21.60	21.95	21.79	1.71%	9,785,478
Jun 5, 2025	21.15	21.94	21.03	21.58	21.42	2.62%	16,373,054
Jun 4, 2025	21.77	21.82	20.92	21.03	20.88	-4.23%	15,914,154
Jun 3, 2025	22.46	22.57	21.90	21.96	21.80	-2.10%	14,156,236
Jun 2, 2025	22.30	22.51	21.65	22.43	22.27	0.54%	17,892,688
May 30, 2025	22.87	23.18	21.98	22.31	22.15	-20.18%	58,783,120
May 29, 2025	28.39	28.40	27.74	27.95	27.75	-1.03%	17,182,440
May 28, 2025	28.58	28.75	28.15	28.24	28.04	-0.70%	21,634,056
May 27, 2025	28.89	28.99	28.36	28.44	28.23	-0.07%	15,459,056
May 23, 2025	28.64	28.94	28.19	28.46	28.25	-1.49%	12,998,724
May 22, 2025	27.79	29.29	27.79	28.89	28.68	5.02%	18,950,219
May 21, 2025	27.36	28.09	27.19	27.51	27.31	-0.72%	8,689,058
May 20, 2025	27.86	28.43	27.55	27.71	27.51	-0.89%	10,394,351
May 19, 2025	26.70	28.08	26.61	27.96	27.76	2.08%	6,536,178
May 16, 2025	26.62	27.53	26.60	27.39	27.19	3.63%	7,686,857
May 15, 2025	26.03	26.67	25.95	26.43	26.24	0.76%	10,384,670
May 14, 2025	25.19	26.41	25.11	26.23	26.04	3.27%	9,980,564
May 13, 2025	25.00	25.44	24.80	25.40	25.22	2.42%	8,515,014
May 12, 2025	24.49	25.22	24.26	24.80	24.62	9.44%	11,897,857
May 9, 2025	22.90	22.99	22.62	22.66	22.50	-1.56%	6,767,353
May 8, 2025	23.65	23.74	22.99	23.02	22.85	-1.07%	7,597,136
May 7, 2025	22.90	23.37	22.70	23.27	23.10	2.74%	6,302,726
May 6, 2025	22.50	22.82	22.27	22.65	22.49	-0.96%	4,397,543
May 5, 2025	22.84	23.16	22.61	22.87	22.71	-0.52%	5,687,062
May 2, 2025	22.44	23.14	22.39	22.99	22.82	4.36%	7,092,180
May 1, 2025	22.00	22.55	21.80	22.03	21.87	0.59%	5,759,220
Apr 30, 2025	20.98	21.97	20.78	21.90	21.74	0.64%	8,032,090
Apr 29, 2025	21.42	21.94	21.34	21.76	21.60	1.35%	6,012,696