Skip to main content
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
24.43
-0.70 (-2.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2225.3124.2824.59--2.17%3,535,448
Apr 27, 202625.0325.2824.6825.1325.130.56%5,537,830
Apr 24, 202625.4525.5024.8124.9924.99-0.87%6,213,789
Apr 23, 202625.8125.9124.8225.2125.21-2.74%5,706,493
Apr 22, 202626.8426.8725.7725.9225.92-2.74%6,256,277
Apr 21, 202627.4027.9526.5426.6526.65-2.27%6,142,646
Apr 20, 202627.0227.4426.9327.2727.270.93%4,282,966
Apr 17, 202626.3827.4526.3627.0227.023.60%6,946,171
Apr 16, 202625.8126.3025.5826.0826.081.09%4,488,559
Apr 15, 202624.8826.1024.8825.8025.803.57%5,931,025
Apr 14, 202625.2825.6224.8624.9124.91-1.46%5,916,371
Apr 13, 202625.6725.8324.8925.2825.28-3.88%7,100,343
Apr 10, 202626.4726.6326.0126.3026.30-0.23%7,203,492
Apr 9, 202625.4326.6725.4226.3626.363.66%6,125,368
Apr 8, 202625.4525.7225.1425.4325.432.83%5,992,678
Apr 7, 202624.9725.2024.5324.7324.56-2.45%8,617,414
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
Mar 25, 202625.7125.8424.6324.9324.75-2.20%7,510,412
Mar 24, 202624.4025.5724.3325.4925.313.20%9,135,023
Mar 23, 202624.6025.3124.4124.7024.533.30%9,512,212
Mar 20, 202624.0724.2923.6823.9123.74-0.71%9,355,916
Mar 19, 202623.6624.3823.4424.0823.910.21%6,741,865
Mar 18, 202623.7524.4223.7324.0323.860.75%7,745,628
Mar 17, 202623.7424.1323.5423.8523.682.19%7,354,008
Mar 16, 202623.6624.1223.1723.3423.170.43%9,663,682
Mar 13, 202623.2323.4222.8323.2423.080.48%8,016,304
Mar 12, 202623.2023.8422.9623.1322.97-1.74%14,712,766
Mar 11, 202622.9023.7922.8723.5423.371.77%11,005,346
Mar 10, 202622.7723.7922.5823.1322.971.23%10,819,457
Mar 9, 202622.8822.9822.0322.8522.69-1.85%12,272,750
Mar 6, 202624.1124.8323.1323.2823.12-14.41%22,472,449
Mar 5, 202627.7427.7426.3427.2027.01-1.95%16,121,064
Mar 4, 202627.3628.0827.0327.7427.541.80%7,607,333
Mar 3, 202627.1027.4326.3827.2527.06-3.20%8,359,501
Mar 2, 202627.5228.4326.9728.1527.950.39%7,312,793
Feb 27, 202627.9128.2427.5128.0427.84-0.85%6,911,594
Feb 26, 202627.4628.3927.4128.2828.084.05%6,985,488
Feb 25, 202627.3027.6726.9127.1826.99-0.26%4,798,840
Feb 24, 202626.8727.8926.4527.2527.060.78%6,753,941
Feb 23, 202628.2428.4025.9227.0426.85-6.01%9,400,338
Feb 20, 202628.0429.3627.7928.7728.571.95%10,844,778
Feb 19, 202627.7628.3727.5128.2228.020.71%4,979,816
Feb 18, 202627.3528.2927.3028.0227.821.52%4,898,648
Feb 17, 202627.8528.1326.9427.6027.40-0.25%8,062,201
Feb 13, 202627.0827.9626.8727.6727.471.77%3,983,842
Feb 12, 202627.7728.2026.6227.1927.00-0.98%5,522,689
Feb 11, 202628.0228.3627.2827.4627.27-0.79%4,889,976
Feb 10, 202627.6128.2727.5227.6827.480.04%4,216,225
Feb 9, 202628.7629.0027.5327.6727.47-5.01%7,053,550
Feb 6, 202628.4229.1728.2429.1328.923.30%4,004,253
Feb 5, 202628.8129.1327.8628.2028.00-2.79%5,864,155
Feb 4, 202628.6929.2428.1329.0128.802.36%6,020,001
Feb 3, 202628.6729.0028.2228.3428.14-1.15%5,770,717
Feb 2, 202628.0028.7827.8228.6728.472.47%6,782,658
Jan 30, 202627.5128.3927.4927.9827.781.01%8,812,653
Jan 29, 202627.0727.7126.9427.7027.502.67%6,148,463
Jan 28, 202627.0227.2026.6326.9826.790.67%4,239,031
Jan 27, 202626.8127.0526.4226.8026.610.49%5,882,396
Jan 26, 202626.9427.2826.5026.6726.48-1.59%6,125,635
Jan 23, 202627.1627.5826.9027.1026.91-0.40%7,676,275
Jan 22, 202627.4227.9527.0427.2127.020.26%11,205,741
Jan 21, 202626.4027.1926.2327.1426.953.59%6,903,482
Jan 20, 202626.5026.6625.7926.2026.01-1.98%6,134,516
Jan 16, 202627.5627.5626.6626.7326.54-2.02%4,682,005
Jan 15, 202626.8727.3726.3227.2827.092.36%6,668,181
Jan 14, 202627.3627.8026.6126.6526.46-2.84%6,377,943
Jan 13, 202627.7328.0427.3527.4327.24-1.12%4,508,452
Jan 12, 202627.4728.1426.9327.7427.54-2.05%8,768,581
Jan 9, 202628.6329.1027.7928.3228.12-0.35%12,049,255
Jan 8, 202627.6128.8527.5128.4228.226.80%19,921,552
Jan 7, 202627.0227.0826.4826.6126.42-1.63%6,911,746
Jan 6, 202625.4527.1225.4527.0526.696.33%11,695,211
Jan 5, 202625.2925.7525.0725.4425.110.99%8,655,303
Jan 2, 202625.7825.9324.7725.1924.86-1.60%7,985,283
Dec 31, 202525.8625.8925.5325.6025.26-1.16%4,203,261
Dec 30, 202525.9425.9825.5625.9025.56-0.42%4,408,462
Dec 29, 202525.9226.1525.5626.0125.67-0.65%6,292,779
Dec 26, 202526.4326.4326.0326.1825.84-1.39%4,654,112
Dec 24, 202526.4826.6726.2126.5526.200.68%2,473,676
Dec 23, 202527.3427.3426.0926.3726.02-2.87%8,022,304
Dec 22, 202528.0228.3227.1227.1526.79-3.10%9,415,849
Dec 19, 202527.2728.0726.9528.0227.652.71%14,317,778
Dec 18, 202527.5827.9627.2227.2826.920.33%10,354,619
Dec 17, 202528.0028.1027.1727.1926.830.48%8,914,620
Dec 16, 202527.2827.4826.7327.0626.700.89%8,002,194
Dec 15, 202526.6127.1026.3226.8226.471.82%7,118,895
Dec 12, 202527.0027.1126.1026.3425.99-1.50%6,166,829
Dec 11, 202526.6127.2326.4326.7426.390.19%8,098,030
Dec 10, 202525.7426.8225.5526.6926.342.07%7,407,915
Dec 9, 202525.3026.3425.2326.1525.812.47%8,381,890
Dec 8, 202526.5926.5925.2125.5225.18-3.92%10,890,969
Dec 5, 202526.4926.7726.1226.5626.210.19%6,518,276
Dec 4, 202526.9427.0525.9426.5126.16-1.27%7,697,144
Dec 3, 202526.9227.2826.7926.8526.50-0.04%4,339,162