The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
18.84
-0.62 (-3.19%)
At close: Aug 1, 2025, 4:00 PM
18.98
+0.14 (0.74%)
After-hours: Aug 1, 2025, 7:58 PM EDT

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202519.1219.1918.6918.8418.84-3.19%9,621,535
Jul 31, 202519.6219.7319.3819.4619.46-1.07%5,469,737
Jul 30, 202519.9019.9519.3619.6719.67-0.96%9,119,401
Jul 29, 202520.3620.4219.8319.8619.86-2.65%6,389,544
Jul 28, 202520.6820.7320.3120.4020.40-1.26%6,924,302
Jul 25, 202520.4720.6720.2020.6620.661.97%5,706,623
Jul 24, 202520.5820.8920.2520.2620.26-1.79%6,412,888
Jul 23, 202520.9821.0720.6220.6320.63-0.43%6,085,747
Jul 22, 202520.7021.0420.6120.7220.720.44%7,075,566
Jul 21, 202520.2921.1320.2820.6320.632.18%9,597,629
Jul 18, 202520.3720.5520.1320.1920.19-0.74%7,965,845
Jul 17, 202520.2720.4320.0920.3420.340.64%7,292,820
Jul 16, 202520.7620.8519.8720.2120.21-2.32%12,073,607
Jul 15, 202521.5121.5320.6120.6920.69-3.45%11,988,896
Jul 14, 202522.7622.7621.4221.4321.43-6.13%13,275,918
Jul 11, 202522.9223.0122.5422.8322.83-1.13%7,472,847
Jul 10, 202522.7523.3222.6923.0923.091.99%7,610,002
Jul 9, 202522.6022.8222.3922.6422.64-0.13%7,375,169
Jul 8, 202522.8122.8722.2122.6722.510.04%8,627,894
Jul 7, 202522.6323.4022.5522.6622.50-0.26%9,064,486
Jul 3, 202522.4622.9722.4422.7222.560.71%4,551,353
Jul 2, 202522.4622.9022.1022.5622.400.45%11,404,055
Jul 1, 202521.6522.9821.6222.4622.302.98%8,300,183
Jun 30, 202522.0522.0521.7121.8121.65-0.41%6,915,092
Jun 27, 202522.2122.2521.6321.9021.74-0.36%10,484,396
Jun 26, 202521.5622.0321.2821.9821.822.42%6,165,341
Jun 25, 202521.7021.7521.3821.4621.31-0.51%5,895,549
Jun 24, 202521.6721.9221.3121.5721.410.65%6,854,347
Jun 23, 202521.0721.5720.9221.4321.280.42%7,236,635
Jun 20, 202521.0121.4220.8921.3421.192.30%11,438,841
Jun 18, 202521.0221.2220.8120.8620.71-0.62%7,635,415
Jun 17, 202521.1321.4220.9420.9920.84-0.80%7,128,423
Jun 16, 202521.0221.2920.8521.1621.011.44%8,920,074
Jun 13, 202521.0921.5520.6520.8620.71-3.52%9,999,319
Jun 12, 202522.0522.1821.4521.6221.46-3.27%11,609,913
Jun 11, 202522.4522.7222.1522.3522.190.63%8,405,373
Jun 10, 202522.2822.4422.0722.2122.05-0.18%8,367,072
Jun 9, 202522.1222.5722.1022.2522.091.37%11,025,392
Jun 6, 202521.8122.0721.6021.9521.791.71%9,785,478
Jun 5, 202521.1521.9421.0321.5821.422.62%16,373,054
Jun 4, 202521.7721.8220.9221.0320.88-4.23%15,914,154
Jun 3, 202522.4622.5721.9021.9621.80-2.10%14,156,236
Jun 2, 202522.3022.5121.6522.4322.270.54%17,892,688
May 30, 202522.8723.1821.9822.3122.15-20.18%58,783,120
May 29, 202528.3928.4027.7427.9527.75-1.03%17,182,440
May 28, 202528.5828.7528.1528.2428.04-0.70%21,634,056
May 27, 202528.8928.9928.3628.4428.23-0.07%15,459,056
May 23, 202528.6428.9428.1928.4628.25-1.49%12,998,724
May 22, 202527.7929.2927.7928.8928.685.02%18,950,219
May 21, 202527.3628.0927.1927.5127.31-0.72%8,689,058