The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
20.42
-0.81 (-3.82%)
At close: Mar 28, 2025, 4:00 PM
20.55
+0.13 (0.66%)
After-hours: Mar 28, 2025, 8:00 PM EDT
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.07 | 21.19 | 20.10 | 20.42 | 20.42 | -3.82% | 8,695,012 |
| Mar 27, 2025 | 21.35 | 22.11 | 21.22 | 21.23 | 21.23 | -0.70% | 5,760,490 |
| Mar 26, 2025 | 21.51 | 21.67 | 21.20 | 21.38 | 21.38 | -0.83% | 7,521,905 |
| Mar 25, 2025 | 21.50 | 22.19 | 21.21 | 21.56 | 21.56 | -0.51% | 10,043,812 |
| Mar 24, 2025 | 20.43 | 21.86 | 20.35 | 21.67 | 21.67 | 8.24% | 12,227,944 |
| Mar 21, 2025 | 20.08 | 20.49 | 19.89 | 20.02 | 20.02 | -2.25% | 23,313,336 |
| Mar 20, 2025 | 20.04 | 21.05 | 20.04 | 20.48 | 20.48 | 1.34% | 8,917,402 |
| Mar 19, 2025 | 19.42 | 20.27 | 19.37 | 20.21 | 20.21 | 4.61% | 9,298,249 |
| Mar 18, 2025 | 19.88 | 19.94 | 19.31 | 19.32 | 19.32 | -3.88% | 8,944,476 |
| Mar 17, 2025 | 19.99 | 20.35 | 19.83 | 20.10 | 20.10 | -0.15% | 11,925,404 |
| Mar 14, 2025 | 20.96 | 21.02 | 19.82 | 20.13 | 20.13 | -3.03% | 10,705,426 |
| Mar 13, 2025 | 21.00 | 21.45 | 20.13 | 20.76 | 20.76 | -1.28% | 7,633,721 |
| Mar 12, 2025 | 22.39 | 22.48 | 20.79 | 21.03 | 21.03 | -2.73% | 6,943,425 |
| Mar 11, 2025 | 22.07 | 22.36 | 20.96 | 21.62 | 21.62 | -3.31% | 13,102,234 |
| Mar 10, 2025 | 22.41 | 22.74 | 21.56 | 22.36 | 22.36 | -3.41% | 17,968,448 |
| Mar 7, 2025 | 22.46 | 23.32 | 21.46 | 23.15 | 23.15 | 18.84% | 30,489,855 |
| Mar 6, 2025 | 19.50 | 20.11 | 19.25 | 19.48 | 19.48 | -1.81% | 16,280,438 |
| Mar 5, 2025 | 19.93 | 20.25 | 18.54 | 19.84 | 19.84 | -1.24% | 16,133,595 |
| Mar 4, 2025 | 20.78 | 20.96 | 19.62 | 20.09 | 20.09 | -5.90% | 10,191,623 |
| Mar 3, 2025 | 23.03 | 23.29 | 21.14 | 21.35 | 21.35 | -5.57% | 6,610,121 |
| Feb 28, 2025 | 22.64 | 23.21 | 22.26 | 22.61 | 22.61 | -0.18% | 6,964,616 |
| Feb 27, 2025 | 23.43 | 23.53 | 22.64 | 22.65 | 22.65 | -2.75% | 5,696,211 |
| Feb 26, 2025 | 22.87 | 23.52 | 22.71 | 23.29 | 23.29 | 3.65% | 6,103,154 |
| Feb 25, 2025 | 22.75 | 23.02 | 22.18 | 22.47 | 22.47 | -1.19% | 5,128,281 |
| Feb 24, 2025 | 22.48 | 22.89 | 21.92 | 22.74 | 22.74 | 2.29% | 6,899,215 |
| Feb 21, 2025 | 22.89 | 22.97 | 21.96 | 22.23 | 22.23 | -0.76% | 8,265,352 |
| Feb 20, 2025 | 22.98 | 23.26 | 22.31 | 22.40 | 22.40 | -2.65% | 5,442,519 |
| Feb 19, 2025 | 23.27 | 23.34 | 22.61 | 23.01 | 23.01 | -2.25% | 6,436,478 |
| Feb 18, 2025 | 22.89 | 23.69 | 22.89 | 23.54 | 23.54 | 3.34% | 6,519,188 |
| Feb 14, 2025 | 23.13 | 23.19 | 22.58 | 22.78 | 22.78 | -1.13% | 4,458,659 |
| Feb 13, 2025 | 22.63 | 23.16 | 22.54 | 23.04 | 23.04 | 2.45% | 3,391,500 |
| Feb 12, 2025 | 22.28 | 22.65 | 22.12 | 22.49 | 22.49 | -0.93% | 4,089,577 |
| Feb 11, 2025 | 22.38 | 22.81 | 22.28 | 22.70 | 22.70 | 0.44% | 3,836,821 |
| Feb 10, 2025 | 22.66 | 22.82 | 22.40 | 22.60 | 22.60 | 0.49% | 5,185,823 |
| Feb 7, 2025 | 23.02 | 23.33 | 22.39 | 22.49 | 22.49 | -2.77% | 4,857,116 |
| Feb 6, 2025 | 22.91 | 23.23 | 22.87 | 23.13 | 23.13 | 2.75% | 4,329,175 |
| Feb 5, 2025 | 22.74 | 22.79 | 22.27 | 22.51 | 22.51 | -1.01% | 3,783,869 |
| Feb 4, 2025 | 23.03 | 23.30 | 22.70 | 22.74 | 22.74 | -1.60% | 4,131,335 |
| Feb 3, 2025 | 23.05 | 23.53 | 22.69 | 23.11 | 23.11 | -3.99% | 4,958,227 |
| Jan 31, 2025 | 24.66 | 24.89 | 23.87 | 24.07 | 24.07 | -2.23% | 4,549,311 |
| Jan 30, 2025 | 24.70 | 24.86 | 24.25 | 24.62 | 24.62 | 0.37% | 3,735,353 |
| Jan 29, 2025 | 24.60 | 25.03 | 24.43 | 24.53 | 24.53 | -0.85% | 2,906,888 |
| Jan 28, 2025 | 24.15 | 24.88 | 24.15 | 24.74 | 24.74 | 2.19% | 3,575,042 |
| Jan 27, 2025 | 24.30 | 24.47 | 23.99 | 24.21 | 24.21 | -1.94% | 5,968,191 |
| Jan 24, 2025 | 24.91 | 24.96 | 24.54 | 24.69 | 24.69 | -0.40% | 2,868,057 |
| Jan 23, 2025 | 24.54 | 25.06 | 24.37 | 24.79 | 24.79 | 0.61% | 3,247,736 |
| Jan 22, 2025 | 24.90 | 24.90 | 24.51 | 24.64 | 24.64 | -1.04% | 3,137,524 |
| Jan 21, 2025 | 24.32 | 25.05 | 24.30 | 24.90 | 24.90 | 6.14% | 7,765,156 |
| Jan 17, 2025 | 23.10 | 23.71 | 22.97 | 23.46 | 23.46 | 3.17% | 4,467,777 |
| Jan 16, 2025 | 22.92 | 23.07 | 22.29 | 22.74 | 22.74 | -1.13% | 4,548,744 |