Skip to main content
The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
20.21
-0.01 (-0.05%)
At close: Jun 26, 2026, 4:00 PM EDT
20.24
+0.03 (0.15%)
After-hours: Jun 26, 2026, 7:57 PM EDT

The Gap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.1020.4520.0120.2120.21-0.05%6,657,829
Jun 25, 202621.0321.1020.1320.2220.22-3.35%5,586,250
Jun 24, 202620.7621.1620.6020.9220.922.30%7,568,462
Jun 23, 202620.5620.9520.3920.4520.45-0.82%8,658,445
Jun 22, 202621.2321.3420.4820.6220.62-2.51%9,472,056
Jun 18, 202621.2021.5920.9521.1521.151.00%9,999,327
Jun 17, 202621.7122.0920.8720.9420.94-3.64%8,737,166
Jun 16, 202622.2022.2621.7021.7321.73-1.67%5,289,699
Jun 15, 202622.1322.4121.8722.1022.100.96%6,590,218
Jun 12, 202622.0822.2421.8721.8921.890.14%6,241,419
Jun 11, 202621.3521.8621.1621.8621.863.60%6,451,891
Jun 10, 202621.5721.7221.0821.1021.10-2.59%6,775,898
Jun 9, 202621.5522.0121.2921.6621.661.74%6,558,041
Jun 8, 202621.2421.6521.1721.2921.29-1.25%6,226,500
Jun 5, 202621.5121.8121.2621.5621.56-7,175,222
Jun 4, 202621.5121.6021.2321.5621.561.75%5,717,875
Jun 3, 202620.9921.4820.9621.1921.19-0.56%6,126,132
Jun 2, 202621.0521.5520.9021.3121.311.67%9,061,998
Jun 1, 202621.1921.4720.9120.9620.96-0.90%13,277,178
May 29, 202621.3521.7020.5021.1521.15-15.40%33,624,445
May 28, 202623.8725.3223.7625.0025.003.95%13,579,625
May 27, 202623.8424.8023.6424.0524.052.38%11,703,402
May 26, 202623.6023.7123.2323.4923.490.43%8,558,511
May 22, 202623.2123.4222.9723.3923.390.95%7,302,420
May 21, 202622.1523.2422.0923.1723.173.90%8,879,001
May 20, 202620.8222.3420.6422.3022.307.31%9,729,089
May 19, 202620.8420.9420.0520.7820.780.24%7,039,305
May 18, 202621.2321.3320.5520.7320.73-1.52%6,694,542
May 15, 202621.0221.2920.9221.0521.05-0.85%6,398,549
May 14, 202621.2121.6021.1821.2321.231.00%5,093,330
May 13, 202621.4121.4920.7821.0221.02-1.82%6,390,236
May 12, 202621.6021.7621.2321.4121.41-1.52%9,040,332
May 11, 202623.2523.2521.5221.7421.74-6.97%13,251,097
May 8, 202624.0824.1223.2423.3723.37-2.22%6,911,089
May 7, 202624.8425.0623.7723.9023.90-2.69%5,238,731
May 6, 202624.2424.7024.0224.5624.563.89%6,404,246
May 5, 202623.7524.0023.6123.6423.64-0.13%5,704,395
May 4, 202624.5824.6023.6223.6723.67-4.09%7,327,976
May 1, 202624.6525.0524.5424.6824.680.37%5,327,179
Apr 30, 202624.3024.7524.1724.5924.591.36%4,416,059
Apr 29, 202624.2724.5724.1824.2624.26-0.74%5,405,073
Apr 28, 202625.2225.3124.2824.4424.44-2.75%5,658,016
Apr 27, 202625.0325.2824.6825.1325.130.56%5,537,960
Apr 24, 202625.4525.5024.8124.9924.99-0.87%6,221,444
Apr 23, 202625.8125.9124.8225.2125.21-2.74%5,709,148
Apr 22, 202626.8426.8725.7725.9225.92-2.74%6,262,092
Apr 21, 202627.4027.9526.5426.6526.65-2.27%6,144,472
Apr 20, 202627.0227.4426.9327.2727.270.93%4,283,665
Apr 17, 202626.3827.4526.3627.0227.023.60%6,947,721
Apr 16, 202625.8126.3025.5826.0826.081.09%4,489,606
Apr 15, 202624.8826.1024.8825.8025.803.57%5,931,178
Apr 14, 202625.2825.6224.8624.9124.91-1.46%5,919,918
Apr 13, 202625.6725.8324.8925.2825.28-3.88%7,101,105
Apr 10, 202626.4726.6326.0126.3026.30-0.23%7,203,758
Apr 9, 202625.4326.6725.4226.3626.363.66%6,125,693
Apr 8, 202625.4525.7225.1425.4325.433.56%6,070,663
Apr 7, 202624.9725.2024.5324.7324.56-2.45%8,637,795
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