Skip to main content
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
27.20
-0.54 (-1.95%)
At close: Mar 5, 2026, 4:00 PM EST
24.94
-2.26 (-8.31%)
Pre-market: Mar 6, 2026, 7:47 AM EST

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202627.7427.7426.3427.2027.20-1.95%14,307,570
Mar 4, 202627.3628.0827.0327.7427.741.80%7,520,442
Mar 3, 202627.1027.4326.3827.2527.25-3.20%8,341,025
Mar 2, 202627.5228.4326.9728.1528.150.39%7,309,091
Feb 27, 202627.9128.2427.5128.0428.04-0.85%6,898,015
Feb 26, 202627.4628.3927.4128.2828.284.05%6,964,569
Feb 25, 202627.3027.6726.9127.1827.18-0.26%4,761,860
Feb 24, 202626.8727.8926.4527.2527.250.78%6,680,517
Feb 23, 202628.2428.4025.9227.0427.04-6.01%9,338,189
Feb 20, 202628.0429.3627.7928.7728.771.95%9,874,552
Feb 19, 202627.7628.3727.5128.2228.220.71%4,971,553
Feb 18, 202627.3528.2927.3028.0228.021.52%4,894,599
Feb 17, 202627.8528.1326.9427.6027.60-0.25%8,062,144
Feb 13, 202627.0827.9626.8727.6727.671.77%3,964,661
Feb 12, 202627.7728.2026.6227.1927.19-0.98%5,500,205
Feb 11, 202628.0228.3627.2827.4627.46-0.79%4,885,003
Feb 10, 202627.6128.2727.5227.6827.680.04%4,206,549
Feb 9, 202628.7629.0027.5327.6727.67-5.01%7,031,643
Feb 6, 202628.4229.1728.2429.1329.133.30%4,001,402
Feb 5, 202628.8129.1327.8628.2028.20-2.79%5,839,891
Feb 4, 202628.6929.2428.1329.0129.012.36%6,008,025
Feb 3, 202628.6729.0028.2228.3428.34-1.15%5,768,844
Feb 2, 202628.0028.7827.8228.6728.672.47%6,778,069
Jan 30, 202627.5128.3927.4927.9827.981.01%8,794,428
Jan 29, 202627.0727.7126.9427.7027.702.67%6,141,271
Jan 28, 202627.0227.2026.6326.9826.980.67%4,230,244
Jan 27, 202626.8127.0526.4226.8026.800.49%5,860,707
Jan 26, 202626.9427.2826.5026.6726.67-1.59%6,124,890
Jan 23, 202627.1627.5826.9027.1027.10-0.40%7,674,355
Jan 22, 202627.4227.9527.0427.2127.210.26%11,203,324
Jan 21, 202626.4027.1926.2327.1427.143.59%6,864,528
Jan 20, 202626.5026.6625.7926.2026.20-1.98%6,133,635
Jan 16, 202627.5627.5626.6626.7326.73-2.02%4,617,372
Jan 15, 202626.8727.3726.3227.2827.282.36%6,667,322
Jan 14, 202627.3627.8026.6126.6526.65-2.84%6,376,613
Jan 13, 202627.7328.0427.3527.4327.43-1.12%4,405,225
Jan 12, 202627.4728.1426.9327.7427.74-2.05%8,719,368
Jan 9, 202628.6329.1027.7928.3228.32-0.35%11,982,111
Jan 8, 202627.6128.8527.5128.4228.426.80%19,889,689
Jan 7, 202627.0227.0826.4826.6126.61-1.63%6,909,794
Jan 6, 202625.4527.1225.4527.0526.896.33%11,693,160
Jan 5, 202625.2925.7525.0725.4425.280.99%8,655,303
Jan 2, 202625.7825.9324.7725.1925.04-1.60%7,985,283
Dec 31, 202525.8625.8925.5325.6025.44-1.16%4,203,261
Dec 30, 202525.9425.9825.5625.9025.74-0.42%4,408,462
Dec 29, 202525.9226.1525.5626.0125.85-0.65%6,292,779
Dec 26, 202526.4326.4326.0326.1826.02-1.39%4,654,112
Dec 24, 202526.4826.6726.2126.5526.390.68%2,473,676
Dec 23, 202527.3427.3426.0926.3726.21-2.87%8,022,304
Dec 22, 202528.0228.3227.1227.1526.98-3.10%9,415,849
Dec 19, 202527.2728.0726.9528.0227.852.71%14,317,778
Dec 18, 202527.5827.9627.2227.2827.110.33%10,354,619
Dec 17, 202528.0028.1027.1727.1927.020.48%8,914,620
Dec 16, 202527.2827.4826.7327.0626.890.89%8,002,194
Dec 15, 202526.6127.1026.3226.8226.661.82%7,118,895
Dec 12, 202527.0027.1126.1026.3426.18-1.50%6,166,829
Dec 11, 202526.6127.2326.4326.7426.580.19%8,098,030
Dec 10, 202525.7426.8225.5526.6926.532.07%7,407,915
Dec 9, 202525.3026.3425.2326.1525.992.47%8,381,890
Dec 8, 202526.5926.5925.2125.5225.36-3.92%10,890,969
Dec 5, 202526.4926.7726.1226.5626.400.19%6,518,276
Dec 4, 202526.9427.0525.9426.5126.35-1.27%7,697,144
Dec 3, 202526.9227.2826.7926.8526.69-0.04%4,339,162
Dec 2, 202527.5027.5226.6526.8626.70-2.33%10,064,166
Dec 1, 202527.0327.6226.9127.5027.331.59%8,548,475
Nov 28, 202527.5627.6027.0227.0726.90-1.67%4,091,700
Nov 26, 202526.8727.9726.6727.5327.363.50%10,529,588
Nov 25, 202525.2327.4425.0426.6026.447.47%15,342,859
Nov 24, 202524.9824.9824.0224.7524.60-0.84%13,540,889
Nov 21, 202524.3525.3423.7524.9624.818.24%22,777,256
Nov 20, 202523.6824.2123.0123.0622.92-1.79%16,943,449
Nov 19, 202523.8123.8823.3823.4823.34-1.55%7,189,191
Nov 18, 202523.5524.0723.4523.8523.700.34%5,822,560
Nov 17, 202524.5524.5523.4723.7723.63-1.57%9,514,273
Nov 14, 202524.6224.7123.9624.1524.00-0.58%7,297,695
Nov 13, 202524.7725.0024.1424.2924.14-2.49%7,108,504
Nov 12, 202524.2825.0724.1524.9124.763.71%7,806,783
Nov 11, 202524.0324.4923.9524.0223.87-0.29%5,476,343
Nov 10, 202524.0024.4023.7524.0923.942.69%7,624,986
Nov 7, 202522.8623.5022.4223.4623.322.99%8,691,806
Nov 6, 202523.4723.4722.5622.7822.64-2.77%8,860,014
Nov 5, 202522.1324.0021.9023.4323.294.55%15,565,003
Nov 4, 202522.1622.4922.0222.4122.27-1.75%7,780,942
Nov 3, 202522.8123.2422.5122.8122.67-0.18%11,784,870
Oct 31, 202523.1823.2222.7422.8522.71-1.72%12,256,216
Oct 30, 202523.6223.7623.0123.2523.11-1.86%7,746,573
Oct 29, 202524.3524.5323.5423.6923.55-2.83%7,833,833
Oct 28, 202523.8724.5923.6024.3824.232.14%8,185,364
Oct 27, 202523.8624.3923.8423.8723.721.75%7,016,028
Oct 24, 202523.1723.7122.9623.4623.321.87%9,116,965
Oct 23, 202521.7623.0721.7023.0322.896.23%8,997,179
Oct 22, 202522.0122.1321.6821.6821.55-2.30%5,147,977
Oct 21, 202522.0722.4221.9322.1922.050.96%6,555,238
Oct 20, 202521.7122.3221.6021.9821.851.76%10,111,426
Oct 17, 202520.5321.6220.3521.6021.474.60%12,334,024
Oct 16, 202521.1721.1720.3620.6520.52-2.04%7,067,527
Oct 15, 202521.1421.5920.8521.0820.952.18%6,297,411
Oct 14, 202520.3620.8020.1120.6320.500.10%8,653,701
Oct 13, 202519.9820.6719.9520.6120.484.62%7,935,273
Oct 10, 202520.5020.5219.6019.7019.58-3.53%8,980,640