The Gap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.10	20.45	20.01	20.21	20.21	-0.05%	6,657,829
Jun 25, 2026	21.03	21.10	20.13	20.22	20.22	-3.35%	5,586,250
Jun 24, 2026	20.76	21.16	20.60	20.92	20.92	2.30%	7,568,462
Jun 23, 2026	20.56	20.95	20.39	20.45	20.45	-0.82%	8,658,445
Jun 22, 2026	21.23	21.34	20.48	20.62	20.62	-2.51%	9,472,056
Jun 18, 2026	21.20	21.59	20.95	21.15	21.15	1.00%	9,999,327
Jun 17, 2026	21.71	22.09	20.87	20.94	20.94	-3.64%	8,737,166
Jun 16, 2026	22.20	22.26	21.70	21.73	21.73	-1.67%	5,289,699
Jun 15, 2026	22.13	22.41	21.87	22.10	22.10	0.96%	6,590,218
Jun 12, 2026	22.08	22.24	21.87	21.89	21.89	0.14%	6,241,419
Jun 11, 2026	21.35	21.86	21.16	21.86	21.86	3.60%	6,451,891
Jun 10, 2026	21.57	21.72	21.08	21.10	21.10	-2.59%	6,775,898
Jun 9, 2026	21.55	22.01	21.29	21.66	21.66	1.74%	6,558,041
Jun 8, 2026	21.24	21.65	21.17	21.29	21.29	-1.25%	6,226,500
Jun 5, 2026	21.51	21.81	21.26	21.56	21.56	-	7,175,222
Jun 4, 2026	21.51	21.60	21.23	21.56	21.56	1.75%	5,717,875
Jun 3, 2026	20.99	21.48	20.96	21.19	21.19	-0.56%	6,126,132
Jun 2, 2026	21.05	21.55	20.90	21.31	21.31	1.67%	9,061,998
Jun 1, 2026	21.19	21.47	20.91	20.96	20.96	-0.90%	13,277,178
May 29, 2026	21.35	21.70	20.50	21.15	21.15	-15.40%	33,624,445
May 28, 2026	23.87	25.32	23.76	25.00	25.00	3.95%	13,579,625
May 27, 2026	23.84	24.80	23.64	24.05	24.05	2.38%	11,703,402
May 26, 2026	23.60	23.71	23.23	23.49	23.49	0.43%	8,558,511
May 22, 2026	23.21	23.42	22.97	23.39	23.39	0.95%	7,302,420
May 21, 2026	22.15	23.24	22.09	23.17	23.17	3.90%	8,879,001
May 20, 2026	20.82	22.34	20.64	22.30	22.30	7.31%	9,729,089
May 19, 2026	20.84	20.94	20.05	20.78	20.78	0.24%	7,039,305
May 18, 2026	21.23	21.33	20.55	20.73	20.73	-1.52%	6,694,542
May 15, 2026	21.02	21.29	20.92	21.05	21.05	-0.85%	6,398,549
May 14, 2026	21.21	21.60	21.18	21.23	21.23	1.00%	5,093,330
May 13, 2026	21.41	21.49	20.78	21.02	21.02	-1.82%	6,390,236
May 12, 2026	21.60	21.76	21.23	21.41	21.41	-1.52%	9,040,332
May 11, 2026	23.25	23.25	21.52	21.74	21.74	-6.97%	13,251,097
May 8, 2026	24.08	24.12	23.24	23.37	23.37	-2.22%	6,911,089
May 7, 2026	24.84	25.06	23.77	23.90	23.90	-2.69%	5,238,731
May 6, 2026	24.24	24.70	24.02	24.56	24.56	3.89%	6,404,246
May 5, 2026	23.75	24.00	23.61	23.64	23.64	-0.13%	5,704,395
May 4, 2026	24.58	24.60	23.62	23.67	23.67	-4.09%	7,327,976
May 1, 2026	24.65	25.05	24.54	24.68	24.68	0.37%	5,327,179
Apr 30, 2026	24.30	24.75	24.17	24.59	24.59	1.36%	4,416,059
Apr 29, 2026	24.27	24.57	24.18	24.26	24.26	-0.74%	5,405,073
Apr 28, 2026	25.22	25.31	24.28	24.44	24.44	-2.75%	5,658,016
Apr 27, 2026	25.03	25.28	24.68	25.13	25.13	0.56%	5,537,960
Apr 24, 2026	25.45	25.50	24.81	24.99	24.99	-0.87%	6,221,444
Apr 23, 2026	25.81	25.91	24.82	25.21	25.21	-2.74%	5,709,148
Apr 22, 2026	26.84	26.87	25.77	25.92	25.92	-2.74%	6,262,092
Apr 21, 2026	27.40	27.95	26.54	26.65	26.65	-2.27%	6,144,472
Apr 20, 2026	27.02	27.44	26.93	27.27	27.27	0.93%	4,283,665
Apr 17, 2026	26.38	27.45	26.36	27.02	27.02	3.60%	6,947,721
Apr 16, 2026	25.81	26.30	25.58	26.08	26.08	1.09%	4,489,606