Skip to main content
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
21.05
+0.64 (3.14%)
At close: Sep 26, 2024, 4:00 PM
20.90
-0.15 (-0.70%)
After-hours: Sep 26, 2024, 7:30 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202421.0521.1520.5721.0521.053.14%4,834,292
Sep 25, 202420.5120.7320.1820.4120.41-1.54%4,244,534
Sep 24, 202420.4620.9020.2520.7320.732.22%5,092,637
Sep 23, 202420.2520.4519.7920.2820.28-0.20%5,898,244
Sep 20, 202420.4820.6920.0720.3220.32-0.68%9,171,618
Sep 19, 202420.6620.8820.1720.4620.461.49%6,284,027
Sep 18, 202420.0320.9220.0020.1620.160.70%4,889,556
Sep 17, 202421.2021.2419.9620.0220.02-1.91%5,417,047
Sep 16, 202421.0021.2920.3220.4120.41-3.77%4,756,117
Sep 13, 202420.8521.4320.8421.2121.213.26%5,577,063
Sep 12, 202419.9020.7619.9020.5420.543.32%5,454,864
Sep 11, 202419.6319.9719.3719.8819.882.37%6,764,739
Sep 10, 202419.7619.7919.2319.4219.42-1.57%7,195,524
Sep 9, 202420.0220.3519.6919.7319.73-1.40%7,741,684
Sep 6, 202421.1321.5019.9220.0120.01-6.10%8,820,338
Sep 5, 202422.2022.4521.2621.3121.31-4.70%4,657,464
Sep 4, 202422.6123.1222.0222.3622.36-2.06%4,088,603
Sep 3, 202422.1923.0622.0322.8322.831.78%7,060,867
Aug 30, 202422.2622.6121.6822.4322.43-1.62%10,872,705
Aug 29, 202424.5024.5021.7322.8022.801.65%16,630,096
Aug 28, 202423.0423.2822.2422.4322.43-3.65%7,220,765
Aug 27, 202423.1023.7223.0423.2823.28-0.26%5,000,019
Aug 26, 202424.8124.8523.3123.3423.34-5.20%5,709,733
Aug 23, 202424.7625.4024.3624.6224.620.74%6,528,584
Aug 22, 202423.6024.5423.5024.4424.44-0.45%4,067,177
Aug 21, 202424.5024.6523.7724.5524.554.38%7,170,549
Aug 20, 202423.7024.0923.3223.5223.52-0.68%5,525,029
Aug 19, 202424.2524.4023.5123.6823.68-2.23%5,301,123
Aug 16, 202424.1024.5023.9924.2224.22-5,149,965
Aug 15, 202423.7824.5023.5024.2224.226.65%7,440,359
Aug 14, 202423.0823.2422.0522.7122.71-1.73%7,117,518
Aug 13, 202422.3623.1222.2023.1123.114.33%6,506,099
Aug 12, 202422.2922.5821.9822.1522.15-2.21%5,466,856
Aug 9, 202421.8022.6621.5222.6522.653.85%5,598,379
Aug 8, 202420.9621.9620.8321.8121.815.67%6,328,133
Aug 7, 202421.9922.0020.5720.6420.64-3.60%6,105,429
Aug 6, 202421.0421.9220.6521.4121.411.71%5,279,677
Aug 5, 202420.0021.4719.7321.0521.05-3.00%6,902,162
Aug 2, 202422.4822.4821.3121.7021.70-6.55%7,300,295
Aug 1, 202423.6424.2822.7723.2223.22-1.11%6,207,564
Jul 31, 202423.4124.1122.9023.4823.483.07%10,213,791
Jul 30, 202422.3622.8321.9322.7822.782.43%8,193,926
Jul 29, 202421.5122.4921.3922.2422.243.73%7,715,175
Jul 26, 202421.3521.4721.0421.4421.441.56%5,715,538
Jul 25, 202421.3221.7021.0321.1121.11-1.03%5,736,870
Jul 24, 202421.7521.7521.2021.3321.33-3.13%7,306,765
Jul 23, 202421.7922.2521.6822.0222.020.55%6,285,356
Jul 22, 202422.9523.0921.6721.9021.90-3.31%8,305,318
Jul 19, 202422.7822.9422.5622.6522.65-0.79%6,310,045
Jul 18, 202423.7523.9022.6222.8322.83-0.52%9,040,906
Jul 17, 202423.5023.9722.9122.9522.95-4.61%6,884,273
Jul 16, 202423.2724.1823.1424.0624.064.79%6,776,721
Jul 15, 202423.5523.9222.8022.9622.96-4.21%6,540,934
Jul 12, 202424.4524.7223.9323.9723.97-1.44%4,648,242
Jul 11, 202423.0624.3723.0224.3224.327.23%6,652,527
Jul 10, 202423.2223.5222.5722.6822.68-2.54%7,477,573
Jul 9, 202423.4823.8423.2623.2723.12-0.73%6,232,366
Jul 8, 202423.5223.9023.2023.4423.290.73%6,393,114
Jul 5, 202423.6524.3723.2223.2723.12-2.55%6,644,570
Jul 3, 202423.1223.9723.0823.8823.723.83%4,057,249
Jul 2, 202422.9023.2822.8623.0022.85-1.16%5,320,340
Jul 1, 202424.0124.0623.1723.2723.12-2.60%5,234,645
Jun 28, 202423.7424.1223.6323.8923.73-0.58%5,119,175
Jun 27, 202423.7824.1423.4824.0323.87-1.72%3,939,127
Jun 26, 202424.5524.8924.2424.4524.29-0.69%4,642,827
Jun 25, 202425.6725.7724.5624.6224.46-0.73%5,890,228
Jun 24, 202424.8125.1624.4924.8024.640.40%4,767,626
Jun 21, 202425.2225.3524.3124.7024.54-1.98%8,139,627
Jun 20, 202425.7225.9724.9825.2025.03-2.44%4,590,251
Jun 18, 202425.8826.0525.5825.8325.66-0.65%4,277,314
Jun 17, 202425.0126.3524.9726.0025.834.04%6,878,393
Jun 14, 202425.6025.7324.4424.9924.83-3.33%7,755,009
Jun 13, 202426.4526.6325.4325.8525.68-2.27%7,902,134
Jun 12, 202427.0927.2426.2826.4526.28-1.38%9,433,433
Jun 11, 202425.6826.8325.3526.8226.642.84%7,193,813
Jun 10, 202425.2526.2025.0926.0825.912.39%6,861,803
Jun 7, 202425.7626.0925.4525.4725.30-1.13%6,111,077
Jun 6, 202426.7626.9625.7625.7625.59-3.16%7,543,255
Jun 5, 202427.0027.0326.2326.6026.43-0.97%14,809,701
Jun 4, 202428.8528.9126.7826.8626.68-7.48%13,156,764
Jun 3, 202429.1330.7528.8529.0328.840.24%21,810,709
May 31, 202427.0929.0824.9228.9628.7728.60%53,671,495
May 30, 202421.7122.7221.6822.5222.374.02%24,667,588
May 29, 202420.4621.7920.4621.6521.516.39%12,444,368
May 28, 202421.0021.1420.2620.3520.22-3.00%8,827,407
May 24, 202421.0721.4420.9620.9820.840.58%6,045,799
May 23, 202420.7221.3020.6120.8620.721.51%6,513,309
May 22, 202421.3521.4920.4720.5520.42-4.37%6,690,155
May 21, 202421.5921.6321.1821.4921.351.27%7,121,463
May 20, 202421.6021.6521.2121.2221.08-1.76%4,512,116
May 17, 202421.8621.9521.5621.6021.46-0.74%3,786,549
May 16, 202421.7821.9921.4721.7621.62-0.82%4,738,331
May 15, 202421.7122.1521.5921.9421.801.95%5,508,713
May 14, 202422.5122.7621.5121.5221.38-3.32%7,704,455
May 13, 202422.9723.0822.0322.2622.11-2.20%6,206,877
May 10, 202423.2723.7222.7522.7622.61-1.43%5,802,653
May 9, 202422.2523.1022.2523.0922.943.03%4,950,547
May 8, 202421.9822.4521.9822.4122.261.36%5,157,666
May 7, 202423.0423.1422.0622.1121.97-0.45%7,446,754
May 6, 202421.7622.3121.6122.2122.062.87%6,301,943