The Gap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	22.98	23.25	22.23	22.31	22.31	-4.98%	13,572,658
Aug 28, 2026	24.69	25.80	23.33	23.48	23.48	12.94%	26,391,000
Aug 27, 2026	20.75	21.40	20.55	20.79	20.79	-1.70%	18,447,157
Aug 26, 2026	20.59	21.51	20.56	21.15	21.15	4.96%	12,981,301
Aug 25, 2026	20.27	20.33	19.95	20.15	20.15	-1.03%	7,221,216
Aug 24, 2026	19.78	20.51	19.78	20.36	20.36	2.83%	5,957,382
Aug 21, 2026	19.97	20.17	19.75	19.80	19.80	0.76%	5,666,539
Aug 20, 2026	19.88	19.98	19.52	19.65	19.65	-2.24%	4,892,061
Aug 19, 2026	20.06	20.39	19.96	20.10	20.10	0.10%	5,659,806
Aug 18, 2026	20.18	20.41	19.98	20.08	20.08	-0.50%	4,351,729
Aug 17, 2026	20.35	20.63	20.10	20.18	20.18	-2.04%	5,476,357
Aug 14, 2026	20.45	20.73	20.28	20.60	20.60	1.03%	3,388,723
Aug 13, 2026	20.38	20.48	19.98	20.39	20.39	0.69%	4,311,285
Aug 12, 2026	20.69	20.69	20.11	20.25	20.25	-3.39%	5,831,881
Aug 11, 2026	21.00	21.20	20.68	20.96	20.96	-2.56%	6,108,772
Aug 10, 2026	20.57	21.64	20.56	21.51	21.51	5.08%	7,363,604
Aug 7, 2026	20.14	20.66	20.00	20.47	20.47	-0.24%	5,451,327
Aug 6, 2026	20.61	20.68	20.34	20.52	20.52	-0.24%	3,377,117
Aug 5, 2026	20.81	20.98	20.50	20.57	20.57	-0.24%	3,732,136
Aug 4, 2026	20.30	20.82	20.18	20.62	20.62	0.63%	4,997,578
Aug 3, 2026	20.28	20.55	20.09	20.49	20.49	1.99%	5,390,930
Jul 31, 2026	20.32	20.33	19.96	20.09	20.09	-1.42%	4,390,681
Jul 30, 2026	20.22	20.44	20.03	20.38	20.38	0.44%	4,262,012
Jul 29, 2026	20.11	20.49	19.91	20.29	20.29	0.40%	4,830,674
Jul 28, 2026	19.80	20.43	19.80	20.21	20.21	2.90%	6,019,514
Jul 27, 2026	19.19	19.66	19.08	19.64	19.64	3.31%	6,302,247
Jul 24, 2026	18.69	19.29	18.68	19.01	19.01	0.69%	4,804,898
Jul 23, 2026	19.36	19.64	18.76	18.88	18.88	-3.92%	6,451,827
Jul 22, 2026	19.70	19.84	19.49	19.65	19.65	0.26%	4,416,522
Jul 21, 2026	19.81	19.97	19.45	19.60	19.60	-1.41%	11,979,894
Jul 20, 2026	20.37	20.46	19.69	19.88	19.88	-2.31%	7,114,775
Jul 17, 2026	20.63	21.24	20.06	20.35	20.35	-0.73%	7,036,137
Jul 16, 2026	20.44	20.90	20.38	20.50	20.50	1.08%	6,651,596
Jul 15, 2026	19.98	20.98	19.94	20.28	20.28	0.75%	9,218,498
Jul 14, 2026	19.95	20.14	19.57	20.13	20.13	1.67%	6,575,617
Jul 13, 2026	19.67	20.13	19.35	19.80	19.80	1.75%	9,716,339
Jul 10, 2026	19.05	19.48	18.94	19.46	19.46	3.24%	5,846,220
Jul 9, 2026	18.64	19.09	18.30	18.85	18.85	2.72%	6,544,675
Jul 8, 2026	18.65	18.68	18.31	18.35	18.35	-2.88%	8,996,473
Jul 7, 2026	19.20	19.51	18.90	19.07	18.90	-1.55%	7,134,608
Jul 6, 2026	19.09	19.47	18.76	19.37	19.19	0.62%	8,873,871
Jul 2, 2026	18.99	19.35	18.90	19.25	19.07	2.28%	8,673,631
Jul 1, 2026	18.76	18.99	18.51	18.82	18.65	0.75%	8,699,307
Jun 30, 2026	18.62	18.82	18.11	18.68	18.51	-0.27%	11,108,653
Jun 29, 2026	20.02	20.11	18.60	18.73	18.56	-7.32%	17,158,525
Jun 26, 2026	20.10	20.45	20.01	20.21	20.02	-0.05%	6,704,378
Jun 25, 2026	21.03	21.10	20.13	20.22	20.03	-3.35%	5,588,072
Jun 24, 2026	20.76	21.16	20.60	20.92	20.73	2.30%	7,575,426
Jun 23, 2026	20.56	20.95	20.39	20.45	20.26	-0.82%	8,660,805
Jun 22, 2026	21.23	21.34	20.48	20.62	20.43	-2.51%	9,472,518