The Gap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	20.83	21.63	20.65	21.42	21.42	1.04%	11,285,194
Aug 21, 2025	20.43	21.29	20.35	21.20	21.20	2.17%	9,095,486
Aug 20, 2025	20.28	20.91	20.18	20.75	20.75	0.19%	7,659,600
Aug 19, 2025	20.81	21.20	20.50	20.71	20.71	-0.96%	7,436,359
Aug 18, 2025	20.70	20.96	20.53	20.91	20.91	1.06%	5,368,366
Aug 15, 2025	21.04	21.04	20.65	20.69	20.69	-0.91%	4,532,904
Aug 14, 2025	20.70	20.98	20.38	20.88	20.88	-1.28%	5,591,497
Aug 13, 2025	20.49	21.23	20.48	21.15	21.15	3.47%	8,272,094
Aug 12, 2025	19.84	20.48	19.80	20.44	20.44	3.76%	7,515,761
Aug 11, 2025	19.90	19.90	19.48	19.70	19.70	-0.51%	6,860,762
Aug 8, 2025	20.21	20.33	19.65	19.80	19.80	-1.49%	5,253,591
Aug 7, 2025	20.18	20.40	20.02	20.10	20.10	0.25%	6,374,342
Aug 6, 2025	19.51	20.07	19.50	20.05	20.05	2.87%	6,835,601
Aug 5, 2025	19.52	19.62	19.20	19.49	19.49	-0.15%	6,736,785
Aug 4, 2025	19.08	19.57	19.02	19.52	19.52	3.61%	8,988,768
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