The Gap, Inc. (BVMF:GPSI34)
Brazil
· Delayed Price · Currency is BRL 139.40
-4.51 (-3.13%)
At close: Dec 4, 2025
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -3.13% | 66 |
| Dec 2, 2025 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | -0.96% | 948 |
| Dec 1, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | - | 18 |
| Nov 28, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 2.07% | 66 |
| Nov 25, 2025 | 141.58 | 144.43 | 141.57 | 142.36 | 142.36 | 4.68% | 768 |
| Nov 21, 2025 | 134.44 | 136.31 | 134.17 | 136.00 | 136.00 | 8.07% | 352 |
| Nov 19, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | -1.94% | 1 |
| Nov 17, 2025 | 127.88 | 128.33 | 127.88 | 128.33 | 128.33 | 0.35% | 4 |
| Nov 10, 2025 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | 0.63% | 440 |
| Nov 5, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | 6.18% | 1 |
| Nov 4, 2025 | 129.22 | 129.22 | 119.68 | 119.68 | 119.68 | -3.74% | 101 |
| Oct 24, 2025 | 124.33 | 124.33 | 124.33 | 124.33 | 124.33 | 1.37% | 4 |
| Oct 23, 2025 | 122.68 | 123.03 | 122.29 | 122.65 | 122.65 | 8.78% | 81 |
| Oct 16, 2025 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -3.24% | 50 |
| Oct 15, 2025 | 116.49 | 116.53 | 115.07 | 116.53 | 116.53 | 2.65% | 583 |
| Oct 14, 2025 | 113.45 | 113.52 | 113.45 | 113.52 | 113.52 | 0.06% | 108 |
| Oct 7, 2025 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | -0.91% | 600 |
| Oct 6, 2025 | 116.52 | 116.52 | 114.49 | 114.49 | 113.89 | -0.83% | 110 |
| Oct 3, 2025 | 116.46 | 116.46 | 115.45 | 115.45 | 114.84 | -0.71% | 108 |
| Oct 2, 2025 | 116.71 | 116.71 | 116.28 | 116.28 | 115.67 | 0.68% | 26 |
| Oct 1, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 114.89 | 3.45% | 8 |
| Sep 30, 2025 | 113.74 | 113.74 | 111.65 | 111.65 | 111.06 | -1.44% | 30 |
| Sep 29, 2025 | 113.28 | 113.28 | 113.28 | 113.28 | 112.69 | -5.90% | 4 |
| Sep 19, 2025 | 121.44 | 121.44 | 120.38 | 120.38 | 119.75 | -0.59% | 11 |
| Sep 18, 2025 | 119.97 | 121.10 | 119.97 | 121.10 | 120.46 | 0.06% | 10 |
| Sep 17, 2025 | 120.77 | 121.03 | 120.77 | 121.03 | 120.39 | 0.76% | 16 |
| Sep 16, 2025 | 120.12 | 120.12 | 120.12 | 120.12 | 119.49 | -5.48% | 2 |
| Sep 15, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 126.41 | 1.19% | 1 |
| Sep 12, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 124.92 | -2.82% | 1 |
| Sep 8, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 128.54 | -1.35% | 88 |
| Sep 5, 2025 | 130.99 | 130.99 | 130.99 | 130.99 | 130.30 | 1.03% | 1 |
| Sep 4, 2025 | 129.20 | 130.19 | 129.20 | 129.65 | 128.97 | 9.35% | 388 |
| Sep 1, 2025 | 118.56 | 118.56 | 118.56 | 118.56 | 117.94 | - | 1 |
| Aug 29, 2025 | 119.92 | 119.92 | 118.56 | 118.56 | 117.94 | 1.02% | 4 |
| Aug 28, 2025 | 117.36 | 117.36 | 117.36 | 117.36 | 116.74 | 0.72% | 1 |
| Aug 22, 2025 | 116.52 | 116.52 | 116.52 | 116.52 | 115.91 | 2.00% | 8 |
| Aug 19, 2025 | 114.24 | 114.24 | 114.24 | 114.24 | 113.64 | 1.22% | 948 |
| Aug 18, 2025 | 113.08 | 113.08 | 112.86 | 112.86 | 112.27 | 3.01% | 800 |
| Aug 12, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 108.98 | 3.13% | 131 |
| Aug 5, 2025 | 106.24 | 106.24 | 106.24 | 106.24 | 105.68 | 2.19% | 2 |
| Aug 1, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.41 | -6.30% | 3 |
| Jul 30, 2025 | 110.95 | 110.95 | 110.95 | 110.95 | 110.37 | 0.26% | 600 |
| Jul 29, 2025 | 111.10 | 111.10 | 110.66 | 110.66 | 110.08 | -4.10% | 29 |
| Jul 28, 2025 | 115.39 | 115.39 | 115.39 | 115.39 | 114.78 | 0.67% | 1 |
| Jul 25, 2025 | 114.62 | 114.62 | 114.62 | 114.62 | 114.02 | -0.86% | 1 |
| Jul 24, 2025 | 115.62 | 115.62 | 115.62 | 115.62 | 115.01 | 2.95% | 20 |
| Jul 18, 2025 | 112.31 | 112.31 | 112.31 | 112.31 | 111.72 | - | 1 |
| Jul 17, 2025 | 114.32 | 114.32 | 112.31 | 112.31 | 111.72 | -4.68% | 2 |
| Jul 15, 2025 | 117.77 | 117.83 | 117.77 | 117.83 | 117.21 | -2.96% | 123 |
| Jul 14, 2025 | 120.79 | 121.43 | 120.45 | 121.43 | 120.79 | -2.27% | 428 |
| Jul 4, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 122.98 | -0.25% | 8 |
| Jul 3, 2025 | 124.00 | 124.56 | 124.00 | 124.56 | 123.28 | 0.23% | 10 |
| Jul 2, 2025 | 124.27 | 124.27 | 124.27 | 124.27 | 123.00 | 3.56% | 900 |
| Jun 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 118.77 | -0.25% | 1,000 |
| Jun 26, 2025 | 120.65 | 120.65 | 120.30 | 120.30 | 119.07 | 0.71% | 300 |
| Jun 25, 2025 | 119.45 | 119.45 | 119.45 | 119.45 | 118.23 | 2.24% | 5 |
| Jun 16, 2025 | 116.83 | 116.83 | 116.83 | 116.83 | 115.63 | -0.76% | 2 |
| Jun 13, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 116.51 | -1.70% | 1 |
| Jun 12, 2025 | 119.85 | 120.23 | 119.75 | 119.75 | 118.52 | -3.02% | 1,810 |
| Jun 10, 2025 | 122.28 | 123.48 | 122.28 | 123.48 | 122.21 | -0.68% | 11 |
| Jun 9, 2025 | 125.00 | 125.00 | 124.32 | 124.32 | 123.05 | 3.24% | 37 |
| Jun 5, 2025 | 120.42 | 120.42 | 120.42 | 120.42 | 119.19 | 1.30% | 1 |
| Jun 4, 2025 | 119.50 | 119.50 | 118.88 | 118.88 | 117.66 | -5.64% | 60 |