Skip to main content
logo
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
21.56
0.00 (0.00%)
At close: Jun 5, 2026, 4:00 PM EDT
21.44
-0.12 (-0.56%)
After-hours: Jun 5, 2026, 7:59 PM EDT

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202621.5121.8121.2621.5621.56-7,175,222
Jun 4, 202621.5121.6021.2321.5621.561.75%5,717,875
Jun 3, 202620.9921.4820.9621.1921.19-0.56%6,126,132
Jun 2, 202621.0521.5520.9021.3121.311.67%9,061,998
Jun 1, 202621.1921.4720.9120.9620.96-0.90%13,277,178
May 29, 202621.3521.7020.5021.1521.15-15.40%33,624,445
May 28, 202623.8725.3223.7625.0025.003.95%13,579,625
May 27, 202623.8424.8023.6424.0524.052.38%11,703,402
May 26, 202623.6023.7123.2323.4923.490.43%8,558,511
May 22, 202623.2123.4222.9723.3923.390.95%7,302,420
May 21, 202622.1523.2422.0923.1723.173.90%8,879,001
May 20, 202620.8222.3420.6422.3022.307.31%9,729,089
May 19, 202620.8420.9420.0520.7820.780.24%7,039,305
May 18, 202621.2321.3320.5520.7320.73-1.52%6,694,542
May 15, 202621.0221.2920.9221.0521.05-0.85%6,398,549
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%5,327,179
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, 202625.4525.7225.1425.4325.433.56%6,070,663
Apr 7, 202624.9725.2024.5324.7324.56-2.45%8,637,795
Apr 6, 202624.7525.3924.7325.3525.173.01%6,756,954
Apr 2, 202624.2525.0024.1524.6124.44-0.61%7,615,610
Apr 1, 202624.3625.0524.3024.7624.582.31%7,498,490
Mar 31, 202624.1024.7323.8024.2024.031.55%7,784,249
Mar 30, 202624.6524.6623.4223.8323.66-3.68%16,582,301
Mar 27, 202624.9325.1624.5724.7424.56-1.32%6,621,668
Mar 26, 202624.3325.5624.1625.0724.890.56%7,967,413