Skip to main content
logo
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
26.18
-0.37 (-1.39%)
At close: Dec 26, 2025, 4:00 PM EST
26.19
+0.01 (0.04%)
After-hours: Dec 26, 2025, 7:48 PM EST

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202526.4326.4326.0326.1826.18-1.39%4,598,283
Dec 24, 202526.4826.6726.2126.5526.550.68%2,426,577
Dec 23, 202527.3427.3426.0926.3726.37-2.87%8,020,145
Dec 22, 202528.0228.3227.1227.1527.15-3.10%9,415,165
Dec 19, 202527.2728.0726.9528.0228.022.71%14,317,538
Dec 18, 202527.5827.9627.2227.2827.280.33%10,354,619
Dec 17, 202528.0028.1027.1727.1927.190.48%8,914,620
Dec 16, 202527.2827.4826.7327.0627.060.89%8,002,194
Dec 15, 202526.6127.1026.3226.8226.821.82%7,118,895
Dec 12, 202527.0027.1126.1026.3426.34-1.50%6,166,829
Dec 11, 202526.6127.2326.4326.7426.740.19%8,098,030
Dec 10, 202525.7426.8225.5526.6926.692.07%7,407,915
Dec 9, 202525.3026.3425.2326.1526.152.47%8,381,890
Dec 8, 202526.5926.5925.2125.5225.52-3.92%10,890,969
Dec 5, 202526.4926.7726.1226.5626.560.19%6,518,276
Dec 4, 202526.9427.0525.9426.5126.51-1.27%7,697,144
Dec 3, 202526.9227.2826.7926.8526.85-0.04%4,339,162
Dec 2, 202527.5027.5226.6526.8626.86-2.33%10,064,166
Dec 1, 202527.0327.6226.9127.5027.501.59%8,548,475
Nov 28, 202527.5627.6027.0227.0727.07-1.67%4,091,700
Nov 26, 202526.8727.9726.6727.5327.533.50%10,529,588
Nov 25, 202525.2327.4425.0426.6026.607.47%15,342,859
Nov 24, 202524.9824.9824.0224.7524.75-0.84%13,540,889
Nov 21, 202524.3525.3423.7524.9624.968.24%22,777,256
Nov 20, 202523.6824.2123.0123.0623.06-1.79%16,943,449
Nov 19, 202523.8123.8823.3823.4823.48-1.55%7,189,191
Nov 18, 202523.5524.0723.4523.8523.850.34%5,822,560
Nov 17, 202524.5524.5523.4723.7723.77-1.57%9,514,273
Nov 14, 202524.6224.7123.9624.1524.15-0.58%7,297,695
Nov 13, 202524.7725.0024.1424.2924.29-2.49%7,108,504
Nov 12, 202524.2825.0724.1524.9124.913.71%7,806,783
Nov 11, 202524.0324.4923.9524.0224.02-0.29%5,476,343
Nov 10, 202524.0024.4023.7524.0924.092.69%7,624,986
Nov 7, 202522.8623.5022.4223.4623.462.99%8,691,806
Nov 6, 202523.4723.4722.5622.7822.78-2.77%8,860,014
Nov 5, 202522.1324.0021.9023.4323.434.55%15,565,003
Nov 4, 202522.1622.4922.0222.4122.41-1.75%7,780,942
Nov 3, 202522.8123.2422.5122.8122.81-0.18%11,784,870
Oct 31, 202523.1823.2222.7422.8522.85-1.72%12,256,216
Oct 30, 202523.6223.7623.0123.2523.25-1.86%7,746,573
Oct 29, 202524.3524.5323.5423.6923.69-2.83%7,833,833
Oct 28, 202523.8724.5923.6024.3824.382.14%8,185,364
Oct 27, 202523.8624.3923.8423.8723.871.75%7,016,028
Oct 24, 202523.1723.7122.9623.4623.461.87%9,116,965
Oct 23, 202521.7623.0721.7023.0323.036.23%8,997,179
Oct 22, 202522.0122.1321.6821.6821.68-2.30%5,147,977
Oct 21, 202522.0722.4221.9322.1922.190.96%6,555,238
Oct 20, 202521.7122.3221.6021.9821.981.76%10,111,426
Oct 17, 202520.5321.6220.3521.6021.604.60%12,334,024
Oct 16, 202521.1721.1720.3620.6520.65-2.04%7,067,527