Skip to main content
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
21.22
+0.36 (1.73%)
Jun 20, 2025, 3:24 PM - Market open

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202521.0121.3120.8921.13-1.29%4,377,597
Jun 18, 202521.0221.2220.8120.8620.86-0.62%7,635,415
Jun 17, 202521.1321.4220.9420.9920.99-0.80%7,128,423
Jun 16, 202521.0221.2920.8521.1621.161.44%8,920,074
Jun 13, 202521.0921.5520.6520.8620.86-3.52%9,999,319
Jun 12, 202522.0522.1821.4521.6221.62-3.27%11,609,913
Jun 11, 202522.4522.7222.1522.3522.350.63%8,405,373
Jun 10, 202522.2822.4422.0722.2122.21-0.18%8,367,072
Jun 9, 202522.1222.5722.1022.2522.251.37%11,025,392
Jun 6, 202521.8122.0721.6021.9521.951.71%9,785,478
Jun 5, 202521.1521.9421.0321.5821.582.62%16,373,054
Jun 4, 202521.7721.8220.9221.0321.03-4.23%15,914,154
Jun 3, 202522.4622.5721.9021.9621.96-2.10%14,156,236
Jun 2, 202522.3022.5121.6522.4322.430.54%17,892,688
May 30, 202522.8723.1821.9822.3122.31-20.18%58,783,120
May 29, 202528.3928.4027.7427.9527.95-1.03%17,182,440
May 28, 202528.5828.7528.1528.2428.24-0.70%21,634,056
May 27, 202528.8928.9928.3628.4428.44-0.07%15,459,056
May 23, 202528.6428.9428.1928.4628.46-1.49%12,998,724
May 22, 202527.7929.2927.7928.8928.895.02%18,950,219
May 21, 202527.3628.0927.1927.5127.51-0.72%8,689,058
May 20, 202527.8628.4327.5527.7127.71-0.89%10,394,351
May 19, 202526.7028.0826.6127.9627.962.08%6,536,178
May 16, 202526.6227.5326.6027.3927.393.63%7,686,857
May 15, 202526.0326.6725.9526.4326.430.76%10,384,670
May 14, 202525.1926.4125.1126.2326.233.27%9,980,564
May 13, 202525.0025.4424.8025.4025.402.42%8,515,014
May 12, 202524.4925.2224.2624.8024.809.44%11,897,857
May 9, 202522.9022.9922.6222.6622.66-1.56%6,767,353
May 8, 202523.6523.7422.9923.0223.02-1.07%7,597,136
May 7, 202522.9023.3722.7023.2723.272.74%6,302,726
May 6, 202522.5022.8222.2722.6522.65-0.96%4,397,543
May 5, 202522.8423.1622.6122.8722.87-0.52%5,687,062
May 2, 202522.4423.1422.3922.9922.994.36%7,092,180
May 1, 202522.0022.5521.8022.0322.030.59%5,759,220
Apr 30, 202520.9821.9720.7821.9021.900.64%8,032,090
Apr 29, 202521.4221.9421.3421.7621.761.35%6,012,696
Apr 28, 202521.1121.5521.0221.4721.472.19%5,614,540
Apr 25, 202520.8621.1620.6121.0121.011.30%5,504,362
Apr 24, 202519.8820.9219.7220.7420.744.06%5,341,887
Apr 23, 202520.4821.1819.9119.9319.932.26%6,445,025
Apr 22, 202519.1719.9219.0519.4919.492.10%7,637,513
Apr 21, 202518.8319.1218.4719.0919.09-0.21%7,102,721
Apr 17, 202518.2819.4418.2319.1319.134.94%9,496,189
Apr 16, 202518.5718.9518.1718.2318.23-2.51%7,563,796
Apr 15, 202519.2219.4118.5218.7018.70-2.86%7,546,350
Apr 14, 202519.1219.4918.7119.2519.253.44%10,167,804
Apr 11, 202519.0219.0917.9018.6118.61-2.05%12,000,730
Apr 10, 202519.5319.7018.4019.0019.00-6.36%11,344,366
Apr 9, 202517.2320.9417.0920.2920.2915.02%15,567,865