Skip to main content
logo
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
23.46
+0.68 (2.99%)
At close: Nov 7, 2025, 4:00 PM EST
23.35
-0.11 (-0.47%)
After-hours: Nov 7, 2025, 7:36 PM EST

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202522.8623.5022.4223.4623.462.99%8,137,313
Nov 6, 202523.4723.4722.5622.7822.78-2.77%8,860,014
Nov 5, 202522.1324.0021.9023.4323.434.55%15,514,054
Nov 4, 202522.1622.4922.0222.4122.41-1.75%7,780,942
Nov 3, 202522.8123.2422.5122.8122.81-0.18%11,784,870
Oct 31, 202523.1823.2222.7422.8522.85-1.72%12,256,216
Oct 30, 202523.6223.7623.0123.2523.25-1.86%7,746,573
Oct 29, 202524.3524.5323.5423.6923.69-2.83%7,833,833
Oct 28, 202523.8724.5923.6024.3824.382.14%8,185,364
Oct 27, 202523.8624.3923.8423.8723.871.75%7,016,028
Oct 24, 202523.1723.7122.9623.4623.461.87%9,116,965
Oct 23, 202521.7623.0721.7023.0323.036.23%8,997,179
Oct 22, 202522.0122.1321.6821.6821.68-2.30%5,147,977
Oct 21, 202522.0722.4221.9322.1922.190.96%6,555,238
Oct 20, 202521.7122.3221.6021.9821.981.76%10,111,426
Oct 17, 202520.5321.6220.3521.6021.604.60%12,334,024
Oct 16, 202521.1721.1720.3620.6520.65-2.04%7,067,527
Oct 15, 202521.1421.5920.8521.0821.082.18%6,297,411
Oct 14, 202520.3620.8020.1120.6320.630.10%8,653,701
Oct 13, 202519.9820.6719.9520.6120.614.62%7,935,273
Oct 10, 202520.5020.5219.6019.7019.70-3.53%8,980,640
Oct 9, 202520.6521.2120.3320.4220.42-1.30%6,577,221
Oct 8, 202521.0421.0820.6120.6920.69-1.80%8,405,917
Oct 7, 202521.5121.5820.9421.0720.90-2.05%7,307,142
Oct 6, 202521.6721.8321.3021.5121.34-0.37%9,733,660
Oct 3, 202521.9621.9621.5121.5921.42-0.69%6,465,359
Oct 2, 202521.7022.0521.5121.7421.570.42%8,643,790
Oct 1, 202521.4021.9121.2621.6521.481.22%7,638,054
Sep 30, 202521.3521.4920.8621.3921.220.23%7,355,016
Sep 29, 202522.1222.1221.0921.3421.17-2.96%11,355,910
Sep 26, 202522.2522.2821.6021.9921.82-0.86%8,689,844
Sep 25, 202522.6222.6822.0322.1822.01-3.02%7,370,396
Sep 24, 202522.6323.2922.6222.8722.690.04%7,785,719
Sep 23, 202522.7923.2322.6922.8622.681.11%9,194,007
Sep 22, 202522.4322.7321.8622.6122.431.57%10,648,039
Sep 19, 202523.1023.1522.2422.2622.08-3.30%14,722,765
Sep 18, 202522.7823.0222.5123.0222.840.92%7,869,424
Sep 17, 202522.8623.2522.6122.8122.630.75%8,089,165
Sep 16, 202523.8623.9022.5122.6422.46-5.35%9,000,042
Sep 15, 202523.0123.9722.8223.9223.734.45%9,263,752
Sep 12, 202524.1624.2322.5822.9022.72-5.49%11,432,737
Sep 11, 202524.0024.5423.7524.2324.040.66%10,122,943
Sep 10, 202523.7824.1223.5124.0723.88-0.12%9,832,303
Sep 9, 202524.1324.3023.8124.1023.91-0.17%10,015,888
Sep 8, 202523.8324.1823.4424.1423.951.43%9,390,073
Sep 5, 202523.8524.5123.6423.8023.61-0.54%15,512,090
Sep 4, 202522.7823.9922.6223.9323.745.93%16,357,583
Sep 3, 202522.5923.0222.4322.5922.41-0.13%11,029,382
Sep 2, 202521.8522.6721.7222.6222.442.77%15,055,175
Aug 29, 202522.1122.6021.3422.0121.841.52%26,915,191