The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
26.56
+0.05 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
26.42
-0.14 (-0.53%)
After-hours: Dec 5, 2025, 7:32 PM EST
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.49 | 26.77 | 26.12 | 26.56 | 26.56 | 0.19% | 6,467,849 |
| Dec 4, 2025 | 26.94 | 27.05 | 25.94 | 26.51 | 26.51 | -1.27% | 7,695,876 |
| Dec 3, 2025 | 26.92 | 27.28 | 26.79 | 26.85 | 26.85 | -0.04% | 4,277,958 |
| Dec 2, 2025 | 27.50 | 27.52 | 26.65 | 26.86 | 26.86 | -2.33% | 9,961,822 |
| Dec 1, 2025 | 27.03 | 27.62 | 26.91 | 27.50 | 27.50 | 1.59% | 8,466,808 |
| Nov 28, 2025 | 27.56 | 27.60 | 27.02 | 27.07 | 27.07 | -1.67% | 4,056,226 |
| Nov 26, 2025 | 26.87 | 27.97 | 26.67 | 27.53 | 27.53 | 3.50% | 10,476,048 |
| Nov 25, 2025 | 25.23 | 27.44 | 25.04 | 26.60 | 26.60 | 7.47% | 15,272,771 |
| Nov 24, 2025 | 24.98 | 24.98 | 24.02 | 24.75 | 24.75 | -0.84% | 13,520,650 |
| Nov 21, 2025 | 24.35 | 25.34 | 23.75 | 24.96 | 24.96 | 8.24% | 22,741,014 |
| Nov 20, 2025 | 23.68 | 24.21 | 23.01 | 23.06 | 23.06 | -1.79% | 16,819,811 |
| Nov 19, 2025 | 23.81 | 23.88 | 23.38 | 23.48 | 23.48 | -1.55% | 7,189,191 |
| Nov 18, 2025 | 23.55 | 24.07 | 23.45 | 23.85 | 23.85 | 0.34% | 5,822,560 |
| Nov 17, 2025 | 24.55 | 24.55 | 23.47 | 23.77 | 23.77 | -1.57% | 9,514,273 |
| Nov 14, 2025 | 24.62 | 24.71 | 23.96 | 24.15 | 24.15 | -0.58% | 7,297,695 |
| Nov 13, 2025 | 24.77 | 25.00 | 24.14 | 24.29 | 24.29 | -2.49% | 7,108,504 |
| Nov 12, 2025 | 24.28 | 25.07 | 24.15 | 24.91 | 24.91 | 3.71% | 7,806,783 |
| Nov 11, 2025 | 24.03 | 24.49 | 23.95 | 24.02 | 24.02 | -0.29% | 5,476,343 |
| Nov 10, 2025 | 24.00 | 24.40 | 23.75 | 24.09 | 24.09 | 2.69% | 7,624,986 |
| Nov 7, 2025 | 22.86 | 23.50 | 22.42 | 23.46 | 23.46 | 2.99% | 8,691,806 |
| Nov 6, 2025 | 23.47 | 23.47 | 22.56 | 22.78 | 22.78 | -2.77% | 8,860,014 |
| Nov 5, 2025 | 22.13 | 24.00 | 21.90 | 23.43 | 23.43 | 4.55% | 15,565,003 |
| Nov 4, 2025 | 22.16 | 22.49 | 22.02 | 22.41 | 22.41 | -1.75% | 7,780,942 |
| Nov 3, 2025 | 22.81 | 23.24 | 22.51 | 22.81 | 22.81 | -0.18% | 11,784,870 |
| Oct 31, 2025 | 23.18 | 23.22 | 22.74 | 22.85 | 22.85 | -1.72% | 12,256,216 |
| Oct 30, 2025 | 23.62 | 23.76 | 23.01 | 23.25 | 23.25 | -1.86% | 7,746,573 |
| Oct 29, 2025 | 24.35 | 24.53 | 23.54 | 23.69 | 23.69 | -2.83% | 7,833,833 |
| Oct 28, 2025 | 23.87 | 24.59 | 23.60 | 24.38 | 24.38 | 2.14% | 8,185,364 |
| Oct 27, 2025 | 23.86 | 24.39 | 23.84 | 23.87 | 23.87 | 1.75% | 7,016,028 |
| Oct 24, 2025 | 23.17 | 23.71 | 22.96 | 23.46 | 23.46 | 1.87% | 9,116,965 |
| Oct 23, 2025 | 21.76 | 23.07 | 21.70 | 23.03 | 23.03 | 6.23% | 8,997,179 |
| Oct 22, 2025 | 22.01 | 22.13 | 21.68 | 21.68 | 21.68 | -2.30% | 5,147,977 |
| Oct 21, 2025 | 22.07 | 22.42 | 21.93 | 22.19 | 22.19 | 0.96% | 6,555,238 |
| Oct 20, 2025 | 21.71 | 22.32 | 21.60 | 21.98 | 21.98 | 1.76% | 10,111,426 |
| Oct 17, 2025 | 20.53 | 21.62 | 20.35 | 21.60 | 21.60 | 4.60% | 12,334,024 |
| Oct 16, 2025 | 21.17 | 21.17 | 20.36 | 20.65 | 20.65 | -2.04% | 7,067,527 |
| Oct 15, 2025 | 21.14 | 21.59 | 20.85 | 21.08 | 21.08 | 2.18% | 6,297,411 |
| Oct 14, 2025 | 20.36 | 20.80 | 20.11 | 20.63 | 20.63 | 0.10% | 8,653,701 |
| Oct 13, 2025 | 19.98 | 20.67 | 19.95 | 20.61 | 20.61 | 4.62% | 7,935,273 |
| Oct 10, 2025 | 20.50 | 20.52 | 19.60 | 19.70 | 19.70 | -3.53% | 8,980,640 |
| Oct 9, 2025 | 20.65 | 21.21 | 20.33 | 20.42 | 20.42 | -1.30% | 6,577,221 |
| Oct 8, 2025 | 21.04 | 21.08 | 20.61 | 20.69 | 20.69 | -1.80% | 8,405,917 |
| Oct 7, 2025 | 21.51 | 21.58 | 20.94 | 21.07 | 20.91 | -2.05% | 7,307,142 |
| Oct 6, 2025 | 21.67 | 21.83 | 21.30 | 21.51 | 21.34 | -0.37% | 9,733,660 |
| Oct 3, 2025 | 21.96 | 21.96 | 21.51 | 21.59 | 21.42 | -0.69% | 6,465,359 |
| Oct 2, 2025 | 21.70 | 22.05 | 21.51 | 21.74 | 21.57 | 0.42% | 8,643,790 |
| Oct 1, 2025 | 21.40 | 21.91 | 21.26 | 21.65 | 21.48 | 1.22% | 7,638,054 |
| Sep 30, 2025 | 21.35 | 21.49 | 20.86 | 21.39 | 21.22 | 0.23% | 7,355,016 |
| Sep 29, 2025 | 22.12 | 22.12 | 21.09 | 21.34 | 21.17 | -2.96% | 11,355,910 |
| Sep 26, 2025 | 22.25 | 22.28 | 21.60 | 21.99 | 21.82 | -0.86% | 8,689,844 |