The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
18.84
-0.62 (-3.19%)
At close: Aug 1, 2025, 4:00 PM
18.98
+0.14 (0.74%)
After-hours: Aug 1, 2025, 7:58 PM EDT
The Gap Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 19.12 | 19.19 | 18.69 | 18.84 | 18.84 | -3.19% | 9,621,535 |
Jul 31, 2025 | 19.62 | 19.73 | 19.38 | 19.46 | 19.46 | -1.07% | 5,469,737 |
Jul 30, 2025 | 19.90 | 19.95 | 19.36 | 19.67 | 19.67 | -0.96% | 9,119,401 |
Jul 29, 2025 | 20.36 | 20.42 | 19.83 | 19.86 | 19.86 | -2.65% | 6,389,544 |
Jul 28, 2025 | 20.68 | 20.73 | 20.31 | 20.40 | 20.40 | -1.26% | 6,924,302 |
Jul 25, 2025 | 20.47 | 20.67 | 20.20 | 20.66 | 20.66 | 1.97% | 5,706,623 |
Jul 24, 2025 | 20.58 | 20.89 | 20.25 | 20.26 | 20.26 | -1.79% | 6,412,888 |
Jul 23, 2025 | 20.98 | 21.07 | 20.62 | 20.63 | 20.63 | -0.43% | 6,085,747 |
Jul 22, 2025 | 20.70 | 21.04 | 20.61 | 20.72 | 20.72 | 0.44% | 7,075,566 |
Jul 21, 2025 | 20.29 | 21.13 | 20.28 | 20.63 | 20.63 | 2.18% | 9,597,629 |
Jul 18, 2025 | 20.37 | 20.55 | 20.13 | 20.19 | 20.19 | -0.74% | 7,965,845 |
Jul 17, 2025 | 20.27 | 20.43 | 20.09 | 20.34 | 20.34 | 0.64% | 7,292,820 |
Jul 16, 2025 | 20.76 | 20.85 | 19.87 | 20.21 | 20.21 | -2.32% | 12,073,607 |
Jul 15, 2025 | 21.51 | 21.53 | 20.61 | 20.69 | 20.69 | -3.45% | 11,988,896 |
Jul 14, 2025 | 22.76 | 22.76 | 21.42 | 21.43 | 21.43 | -6.13% | 13,275,918 |
Jul 11, 2025 | 22.92 | 23.01 | 22.54 | 22.83 | 22.83 | -1.13% | 7,472,847 |
Jul 10, 2025 | 22.75 | 23.32 | 22.69 | 23.09 | 23.09 | 1.99% | 7,610,002 |
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 |