Skip to main content
logo
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
26.73
-0.55 (-2.02%)
At close: Jan 16, 2026, 4:00 PM EST
26.65
-0.08 (-0.30%)
After-hours: Jan 16, 2026, 7:53 PM EST

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202627.5627.5626.6626.7326.73-2.02%4,617,372
Jan 15, 202626.8727.3726.3227.2827.282.36%6,667,322
Jan 14, 202627.3627.8026.6126.6526.65-2.84%6,376,613
Jan 13, 202627.7328.0427.3527.4327.43-1.12%4,405,225
Jan 12, 202627.4728.1426.9327.7427.74-2.05%8,719,368
Jan 9, 202628.6329.1027.7928.3228.32-0.35%11,982,111
Jan 8, 202627.6128.8527.5128.4228.426.80%19,889,689
Jan 7, 202627.0227.0826.4826.6126.61-1.63%6,909,794
Jan 6, 202625.4527.1225.4527.0526.896.33%11,693,160
Jan 5, 202625.2925.7525.0725.4425.280.99%8,655,303
Jan 2, 202625.7825.9324.7725.1925.04-1.60%7,985,283
Dec 31, 202525.8625.8925.5325.6025.44-1.16%4,203,261
Dec 30, 202525.9425.9825.5625.9025.74-0.42%4,408,462
Dec 29, 202525.9226.1525.5626.0125.85-0.65%6,292,779
Dec 26, 202526.4326.4326.0326.1826.02-1.39%4,654,112
Dec 24, 202526.4826.6726.2126.5526.390.68%2,473,676
Dec 23, 202527.3427.3426.0926.3726.21-2.87%8,022,304
Dec 22, 202528.0228.3227.1227.1526.98-3.10%9,415,849
Dec 19, 202527.2728.0726.9528.0227.852.71%14,317,778
Dec 18, 202527.5827.9627.2227.2827.110.33%10,354,619
Dec 17, 202528.0028.1027.1727.1927.020.48%8,914,620
Dec 16, 202527.2827.4826.7327.0626.890.89%8,002,194
Dec 15, 202526.6127.1026.3226.8226.661.82%7,118,895
Dec 12, 202527.0027.1126.1026.3426.18-1.50%6,166,829
Dec 11, 202526.6127.2326.4326.7426.580.19%8,098,030
Dec 10, 202525.7426.8225.5526.6926.532.07%7,407,915
Dec 9, 202525.3026.3425.2326.1525.992.47%8,381,890
Dec 8, 202526.5926.5925.2125.5225.36-3.92%10,890,969
Dec 5, 202526.4926.7726.1226.5626.400.19%6,518,276
Dec 4, 202526.9427.0525.9426.5126.35-1.27%7,697,144
Dec 3, 202526.9227.2826.7926.8526.69-0.04%4,339,162
Dec 2, 202527.5027.5226.6526.8626.70-2.33%10,064,166
Dec 1, 202527.0327.6226.9127.5027.331.59%8,548,475
Nov 28, 202527.5627.6027.0227.0726.90-1.67%4,091,700
Nov 26, 202526.8727.9726.6727.5327.363.50%10,529,588
Nov 25, 202525.2327.4425.0426.6026.447.47%15,342,859
Nov 24, 202524.9824.9824.0224.7524.60-0.84%13,540,889
Nov 21, 202524.3525.3423.7524.9624.818.24%22,777,256
Nov 20, 202523.6824.2123.0123.0622.92-1.79%16,943,449
Nov 19, 202523.8123.8823.3823.4823.34-1.55%7,189,191
Nov 18, 202523.5524.0723.4523.8523.700.34%5,822,560
Nov 17, 202524.5524.5523.4723.7723.63-1.57%9,514,273
Nov 14, 202524.6224.7123.9624.1524.00-0.58%7,297,695
Nov 13, 202524.7725.0024.1424.2924.14-2.49%7,108,504
Nov 12, 202524.2825.0724.1524.9124.763.71%7,806,783
Nov 11, 202524.0324.4923.9524.0223.87-0.29%5,476,343
Nov 10, 202524.0024.4023.7524.0923.942.69%7,624,986
Nov 7, 202522.8623.5022.4223.4623.322.99%8,691,806
Nov 6, 202523.4723.4722.5622.7822.64-2.77%8,860,014
Nov 5, 202522.1324.0021.9023.4323.294.55%15,565,003