Skip to main content
logo
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
21.05
-0.18 (-0.85%)
May 15, 2026, 4:00 PM EDT - Market closed

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202621.0221.2920.9221.0521.05-0.85%6,317,426
May 14, 202621.2121.6021.1821.2321.231.00%5,093,330
May 13, 202621.4121.4920.7821.0221.02-1.82%6,390,236
May 12, 202621.6021.7621.2321.4121.41-1.52%9,040,332
May 11, 202623.2523.2521.5221.7421.74-6.97%13,251,097
May 8, 202624.0824.1223.2423.3723.37-2.22%6,911,089
May 7, 202624.8425.0623.7723.9023.90-2.69%5,238,731
May 6, 202624.2424.7024.0224.5624.563.89%6,404,246
May 5, 202623.7524.0023.6123.6423.64-0.13%5,704,395
May 4, 202624.5824.6023.6223.6723.67-4.09%7,327,976
May 1, 202624.6525.0524.5424.6824.680.37%5,174,661
Apr 30, 202624.3024.7524.1724.5924.591.36%4,416,059
Apr 29, 202624.2724.5724.1824.2624.26-0.74%5,405,073
Apr 28, 202625.2225.3124.2824.4424.44-2.75%5,658,016
Apr 27, 202625.0325.2824.6825.1325.130.56%5,537,960
Apr 24, 202625.4525.5024.8124.9924.99-0.87%6,221,444
Apr 23, 202625.8125.9124.8225.2125.21-2.74%5,709,148
Apr 22, 202626.8426.8725.7725.9225.92-2.74%6,262,092
Apr 21, 202627.4027.9526.5426.6526.65-2.27%6,144,472
Apr 20, 202627.0227.4426.9327.2727.270.93%4,283,665
Apr 17, 202626.3827.4526.3627.0227.023.60%6,947,721
Apr 16, 202625.8126.3025.5826.0826.081.09%4,489,606
Apr 15, 202624.8826.1024.8825.8025.803.57%5,931,178
Apr 14, 202625.2825.6224.8624.9124.91-1.46%5,919,918
Apr 13, 202625.6725.8324.8925.2825.28-3.88%7,101,105
Apr 10, 202626.4726.6326.0126.3026.30-0.23%7,203,758
Apr 9, 202625.4326.6725.4226.3626.363.66%6,125,693
Apr 8, 202625.4525.7225.1425.4325.432.83%6,070,663
Apr 7, 202624.9725.2024.5324.7324.56-2.45%8,637,795
Apr 6, 202624.7525.3924.7325.3525.183.01%6,756,954
Apr 2, 202624.2525.0024.1524.6124.44-0.61%7,615,610
Apr 1, 202624.3625.0524.3024.7624.592.31%7,498,490
Mar 31, 202624.1024.7323.8024.2024.041.55%7,784,249
Mar 30, 202624.6524.6623.4223.8323.67-3.68%16,582,301
Mar 27, 202624.9325.1624.5724.7424.57-1.32%6,621,668
Mar 26, 202624.3325.5624.1625.0724.900.56%7,967,413
Mar 25, 202625.7125.8424.6324.9324.76-2.20%7,510,412
Mar 24, 202624.4025.5724.3325.4925.323.20%9,135,023
Mar 23, 202624.6025.3124.4124.7024.533.30%9,512,212
Mar 20, 202624.0724.2923.6823.9123.75-0.71%9,355,916
Mar 19, 202623.6624.3823.4424.0823.920.21%6,741,865
Mar 18, 202623.7524.4223.7324.0323.870.75%7,745,628
Mar 17, 202623.7424.1323.5423.8523.692.19%7,354,008
Mar 16, 202623.6624.1223.1723.3423.180.43%9,663,682
Mar 13, 202623.2323.4222.8323.2423.080.48%8,016,304
Mar 12, 202623.2023.8422.9623.1322.97-1.74%14,712,766
Mar 11, 202622.9023.7922.8723.5423.381.77%11,005,346
Mar 10, 202622.7723.7922.5823.1322.971.23%10,819,457
Mar 9, 202622.8822.9822.0322.8522.69-1.85%12,272,750
Mar 6, 202624.1124.8323.1323.2823.12-14.41%22,472,449