Skip to main content
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
24.11
+0.23 (0.96%)
At close: Dec 20, 2024, 4:00 PM
24.25
+0.14 (0.58%)
After-hours: Dec 20, 2024, 7:09 PM EST

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.7624.5623.5924.1124.110.96%11,006,929
Dec 19, 202423.5324.1523.2523.8823.880.25%5,359,895
Dec 18, 202425.0225.4523.8123.8223.82-4.26%6,643,310
Dec 17, 202424.6525.0924.5124.8824.880.16%4,433,895
Dec 16, 202424.4025.1724.2424.8424.842.26%4,773,600
Dec 13, 202424.2724.3623.8424.2924.290.45%4,814,365
Dec 12, 202424.9524.9924.1024.1824.18-4.12%4,685,629
Dec 11, 202425.4125.5524.9825.2225.22-0.47%5,405,756
Dec 10, 202425.4525.7625.1025.3425.34-0.28%4,135,426
Dec 9, 202426.0626.4125.4025.4125.41-2.27%6,459,749
Dec 6, 202425.8826.1625.6426.0026.001.80%5,057,068
Dec 5, 202425.8025.9825.4225.5425.54-1.77%5,399,198
Dec 4, 202425.7326.0325.4326.0026.000.81%5,176,618
Dec 3, 202425.6526.0425.1525.7925.79-0.08%8,225,563
Dec 2, 202425.3326.2424.8725.8125.816.43%12,493,074
Nov 29, 202424.5024.6923.7024.2524.250.12%4,298,002
Nov 27, 202424.1524.4423.7424.2224.220.29%7,508,455
Nov 26, 202424.6425.0523.9724.1524.15-2.74%7,695,523
Nov 25, 202425.3425.5424.6424.8324.83-0.16%15,428,378
Nov 22, 202425.8025.8923.2524.8724.8712.84%35,444,173
Nov 21, 202420.9622.1420.4322.0422.046.89%20,166,204
Nov 20, 202420.7520.8220.1320.6220.62-1.81%9,459,370
Nov 19, 202421.2221.2820.6421.0021.00-1.69%6,593,331
Nov 18, 202421.6021.9521.3221.3621.36-0.74%5,439,878
Nov 15, 202422.1922.2021.2821.5221.52-2.62%3,914,541
Nov 14, 202422.6022.6022.0122.1022.10-1.07%3,132,417
Nov 13, 202422.2222.6622.0922.3422.342.01%4,189,170
Nov 12, 202422.3322.9821.8721.9021.90-2.06%5,427,926
Nov 11, 202421.8722.4121.8722.3622.363.18%5,030,658
Nov 8, 202421.6021.8021.3821.6721.67-0.78%3,779,921
Nov 7, 202421.6021.9221.3921.8421.841.49%3,565,655
Nov 6, 202421.9321.9320.6721.5221.52-0.92%7,686,427
Nov 5, 202421.4221.7521.1321.7221.720.51%4,660,743
Nov 4, 202420.8221.7920.7321.6121.614.19%4,967,088
Nov 1, 202420.8021.1020.6020.7420.74-0.14%3,153,707
Oct 31, 202421.2521.3120.6120.7720.77-3.22%3,629,937
Oct 30, 202421.2321.7121.2321.4621.460.09%3,516,832
Oct 29, 202421.3721.6721.1721.4421.44-1.38%2,875,802
Oct 28, 202421.8122.2821.6721.7421.740.60%4,031,044
Oct 25, 202421.6821.8521.4921.6121.610.84%4,338,190
Oct 24, 202421.5821.7521.4021.4321.43-0.23%2,937,365
Oct 23, 202421.6221.7921.3021.4821.48-1.15%3,862,211
Oct 22, 202422.3722.4721.5221.7321.73-3.38%4,412,185
Oct 21, 202422.4422.6322.1122.4922.49-0.04%4,463,457
Oct 18, 202422.3022.8722.1522.5022.501.17%4,268,449
Oct 17, 202422.2522.5122.0222.2422.240.27%3,519,635
Oct 16, 202421.8822.3521.7822.1822.182.54%3,287,386
Oct 15, 202421.7522.2721.5521.6321.63-0.73%3,399,900
Oct 14, 202421.7622.0321.4221.7921.79-0.05%3,859,230
Oct 11, 202420.6721.8320.5621.8021.805.26%3,923,563
Oct 10, 202420.5520.8020.2220.7120.71-0.05%3,173,411
Oct 9, 202420.7520.7519.9520.7220.720.19%3,691,695
Oct 8, 202420.6021.1120.3820.6820.530.29%4,401,171
Oct 7, 202421.2321.2320.2320.6220.47-2.96%4,049,089
Oct 4, 202421.3521.8321.0521.2521.101.48%3,987,566
Oct 3, 202420.5920.9820.3120.9420.790.82%4,474,961
Oct 2, 202420.9121.0420.4320.7720.62-1.47%5,326,295
Oct 1, 202421.8621.8920.7921.0820.93-4.40%5,229,204
Sep 30, 202421.3322.1421.1122.0521.892.94%7,052,203
Sep 27, 202421.2121.5320.6921.4221.271.76%4,974,613
Sep 26, 202421.0521.1520.5721.0520.903.14%4,834,292
Sep 25, 202420.5120.7320.1820.4120.26-1.54%4,244,534
Sep 24, 202420.4620.9020.2520.7320.582.22%5,092,637
Sep 23, 202420.2520.4519.7920.2820.13-0.20%5,898,244
Sep 20, 202420.4820.6920.0720.3220.17-0.68%9,171,618
Sep 19, 202420.6620.8820.1720.4620.311.49%6,284,027
Sep 18, 202420.0320.9220.0020.1620.020.70%4,889,556
Sep 17, 202421.2021.2419.9620.0219.88-1.91%5,417,047
Sep 16, 202421.0021.2920.3220.4120.26-3.77%4,756,117
Sep 13, 202420.8521.4320.8421.2121.063.26%5,577,063
Sep 12, 202419.9020.7619.9020.5420.393.32%5,454,864
Sep 11, 202419.6319.9719.3719.8819.742.37%6,764,739
Sep 10, 202419.7619.7919.2319.4219.28-1.57%7,195,524
Sep 9, 202420.0220.3519.6919.7319.59-1.40%7,741,684
Sep 6, 202421.1321.5019.9220.0119.87-6.10%8,820,338
Sep 5, 202422.2022.4521.2621.3121.16-4.70%4,657,464
Sep 4, 202422.6123.1222.0222.3622.20-2.06%4,088,603
Sep 3, 202422.1923.0622.0322.8322.671.78%7,060,867
Aug 30, 202422.2622.6121.6822.4322.27-1.62%10,872,705
Aug 29, 202424.5024.5021.7322.8022.641.65%16,630,096
Aug 28, 202423.0423.2822.2422.4322.27-3.65%7,220,765
Aug 27, 202423.1023.7223.0423.2823.11-0.26%5,000,019
Aug 26, 202424.8124.8523.3123.3423.17-5.20%5,709,733
Aug 23, 202424.7625.4024.3624.6224.440.74%6,528,584
Aug 22, 202423.6024.5423.5024.4424.26-0.45%4,067,177
Aug 21, 202424.5024.6523.7724.5524.374.38%7,170,549
Aug 20, 202423.7024.0923.3223.5223.35-0.68%5,525,029
Aug 19, 202424.2524.4023.5123.6823.51-2.23%5,301,123
Aug 16, 202424.1024.5023.9924.2224.05-5,149,965
Aug 15, 202423.7824.5023.5024.2224.056.65%7,440,359
Aug 14, 202423.0823.2422.0522.7122.55-1.73%7,117,518
Aug 13, 202422.3623.1222.2023.1122.944.33%6,506,099
Aug 12, 202422.2922.5821.9822.1521.99-2.21%5,466,856
Aug 9, 202421.8022.6621.5222.6522.493.85%5,598,379
Aug 8, 202420.9621.9620.8321.8121.655.67%6,328,133
Aug 7, 202421.9922.0020.5720.6420.49-3.60%6,105,429
Aug 6, 202421.0421.9220.6521.4121.261.71%5,279,677
Aug 5, 202420.0021.4719.7321.0520.90-3.00%6,902,162
Aug 2, 202422.4822.4821.3121.7021.54-6.55%7,300,295
Aug 1, 202423.6424.2822.7723.2223.05-1.11%6,207,564