The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
22.79
-0.30 (-1.30%)
Jul 11, 2025, 9:56 AM - Market open

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 22.75 23.32 22.69 23.09 23.09 1.99% 7,585,536
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
Jun 11, 2025 22.45 22.72 22.15 22.35 22.19 0.63% 8,405,373
Jun 10, 2025 22.28 22.44 22.07 22.21 22.05 -0.18% 8,367,072
Jun 9, 2025 22.12 22.57 22.10 22.25 22.09 1.37% 11,025,392
Jun 6, 2025 21.81 22.07 21.60 21.95 21.79 1.71% 9,785,478
Jun 5, 2025 21.15 21.94 21.03 21.58 21.42 2.62% 16,373,054
Jun 4, 2025 21.77 21.82 20.92 21.03 20.88 -4.23% 15,914,154
Jun 3, 2025 22.46 22.57 21.90 21.96 21.80 -2.10% 14,156,236
Jun 2, 2025 22.30 22.51 21.65 22.43 22.27 0.54% 17,892,688
May 30, 2025 22.87 23.18 21.98 22.31 22.15 -20.18% 58,783,120
May 29, 2025 28.39 28.40 27.74 27.95 27.75 -1.03% 17,182,440
May 28, 2025 28.58 28.75 28.15 28.24 28.04 -0.70% 21,634,056
May 27, 2025 28.89 28.99 28.36 28.44 28.23 -0.07% 15,459,056
May 23, 2025 28.64 28.94 28.19 28.46 28.25 -1.49% 12,998,724
May 22, 2025 27.79 29.29 27.79 28.89 28.68 5.02% 18,950,219
May 21, 2025 27.36 28.09 27.19 27.51 27.31 -0.72% 8,689,058
May 20, 2025 27.86 28.43 27.55 27.71 27.51 -0.89% 10,394,351
May 19, 2025 26.70 28.08 26.61 27.96 27.76 2.08% 6,536,178
May 16, 2025 26.62 27.53 26.60 27.39 27.19 3.63% 7,686,857
May 15, 2025 26.03 26.67 25.95 26.43 26.24 0.76% 10,384,670
May 14, 2025 25.19 26.41 25.11 26.23 26.04 3.27% 9,980,564
May 13, 2025 25.00 25.44 24.80 25.40 25.22 2.42% 8,515,014
May 12, 2025 24.49 25.22 24.26 24.80 24.62 9.44% 11,897,857
May 9, 2025 22.90 22.99 22.62 22.66 22.50 -1.56% 6,767,353
May 8, 2025 23.65 23.74 22.99 23.02 22.85 -1.07% 7,597,136
May 7, 2025 22.90 23.37 22.70 23.27 23.10 2.74% 6,302,726
May 6, 2025 22.50 22.82 22.27 22.65 22.49 -0.96% 4,397,543
May 5, 2025 22.84 23.16 22.61 22.87 22.71 -0.52% 5,687,062
May 2, 2025 22.44 23.14 22.39 22.99 22.82 4.36% 7,092,180
May 1, 2025 22.00 22.55 21.80 22.03 21.87 0.59% 5,759,220
Apr 30, 2025 20.98 21.97 20.78 21.90 21.74 0.64% 8,032,090
Apr 29, 2025 21.42 21.94 21.34 21.76 21.60 1.35% 6,012,696