Gap, Inc. GAP
NYSE · United States · Retail Trade
$22.84-0.70 (-2.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.84 | -2.97% | $23.78 | $24.39 | $22.84 | 8.05M |
| 2026-09-29 | $23.54 | +2.57% | $23.07 | $23.54 | $22.74 | 8.33M |
| 2026-09-28 | $22.95 | +5.18% | $21.66 | $23.24 | $21.59 | 10.44M |
| 2026-09-25 | $21.82 | +0.60% | $21.75 | $21.86 | $21.46 | 4.21M |
| 2026-09-24 | $21.69 | +1.93% | $21.57 | $21.73 | $21.08 | 5.30M |
| 2026-09-23 | $21.28 | -0.84% | $21.72 | $21.89 | $21.27 | 4.47M |
| 2026-09-22 | $21.46 | +0.99% | $21.68 | $21.90 | $21.36 | 5.19M |
| 2026-09-21 | $21.25 | +3.46% | $20.84 | $21.27 | $20.55 | 4.34M |
| 2026-09-18 | $20.54 | -1.58% | $20.81 | $20.93 | $20.50 | 9.02M |
| 2026-09-17 | $20.87 | +3.47% | $20.49 | $21.01 | $20.32 | 7.64M |
| 2026-09-16 | $20.17 | -1.27% | $20.46 | $20.74 | $19.85 | 7.27M |
| 2026-09-15 | $20.43 | -2.34% | $21.00 | $21.08 | $20.32 | 5.23M |
| 2026-09-14 | $20.92 | -2.74% | $21.18 | $21.24 | $20.80 | 7.01M |
| 2026-09-11 | $21.51 | +2.87% | $21.34 | $21.62 | $21.09 | 4.97M |
| 2026-09-10 | $20.91 | -2.11% | $21.26 | $21.26 | $20.71 | 6.77M |
| 2026-09-09 | $21.36 | -4.56% | $22.20 | $22.25 | $21.23 | 7.41M |
| 2026-09-08 | $22.38 | -0.22% | $22.40 | $22.69 | $22.23 | 6.34M |
| 2026-09-04 | $22.43 | +0.49% | $22.13 | $22.76 | $22.03 | 7.84M |
| 2026-09-03 | $22.32 | +1.18% | $22.34 | $22.46 | $21.92 | 5.41M |
| 2026-09-02 | $22.06 | +0.27% | $21.97 | $22.44 | $21.63 | 8.58M |
| 2026-09-01 | $22.00 | -1.39% | $22.05 | $22.40 | $21.81 | 7.29M |
| 2026-08-31 | $22.31 | -4.98% | $22.98 | $23.25 | $22.23 | 13.58M |
| 2026-08-28 | $23.48 | +12.94% | $24.69 | $25.80 | $23.33 | 26.39M |
| 2026-08-27 | $20.79 | -1.70% | $20.75 | $21.40 | $20.55 | 22.90M |
| 2026-08-26 | $21.15 | +4.96% | $20.59 | $21.51 | $20.56 | 13.03M |
| 2026-08-25 | $20.15 | -1.03% | $20.27 | $20.33 | $19.95 | 7.22M |
| 2026-08-24 | $20.36 | +2.83% | $19.78 | $20.51 | $19.78 | 5.96M |
| 2026-08-21 | $19.80 | +0.76% | $19.97 | $20.17 | $19.75 | 5.67M |
| 2026-08-20 | $19.65 | -2.24% | $19.88 | $19.98 | $19.52 | 4.89M |
| 2026-08-19 | $20.10 | +0.10% | $20.06 | $20.39 | $19.96 | 5.66M |
| 2026-08-18 | $20.08 | -0.50% | $20.18 | $20.41 | $19.98 | 4.37M |
| 2026-08-17 | $20.18 | -2.04% | $20.35 | $20.63 | $20.10 | 5.65M |
| 2026-08-14 | $20.60 | +1.03% | $20.45 | $20.73 | $20.28 | 3.39M |
| 2026-08-13 | $20.39 | +0.69% | $20.38 | $20.48 | $19.98 | 4.62M |
| 2026-08-12 | $20.25 | -3.39% | $20.69 | $20.69 | $20.11 | 5.89M |
| 2026-08-11 | $20.96 | -2.56% | $21.00 | $21.20 | $20.68 | 6.18M |
| 2026-08-10 | $21.51 | +5.08% | $20.57 | $21.64 | $20.56 | 7.57M |
| 2026-08-07 | $20.47 | -0.24% | $20.14 | $20.66 | $20.00 | 5.96M |
| 2026-08-06 | $20.52 | -0.24% | $20.61 | $20.68 | $20.34 | 4.20M |
| 2026-08-05 | $20.57 | -0.24% | $20.81 | $20.98 | $20.50 | 3.78M |
| 2026-08-04 | $20.62 | +0.63% | $20.30 | $20.82 | $20.18 | 5.17M |
| 2026-08-03 | $20.49 | +1.99% | $20.28 | $20.55 | $20.09 | 5.39M |
| 2026-07-31 | $20.09 | -1.42% | $20.32 | $20.33 | $19.96 | 4.39M |
| 2026-07-30 | $20.38 | +0.44% | $20.22 | $20.44 | $20.03 | 4.38M |
| 2026-07-29 | $20.29 | +0.40% | $20.11 | $20.49 | $19.91 | 4.84M |
| 2026-07-28 | $20.21 | +2.90% | $19.80 | $20.43 | $19.80 | 6.02M |
| 2026-07-27 | $19.64 | +3.31% | $19.19 | $19.66 | $19.08 | 6.30M |
| 2026-07-24 | $19.01 | +0.69% | $18.69 | $19.29 | $18.68 | 4.81M |
| 2026-07-23 | $18.88 | -3.92% | $19.36 | $19.64 | $18.76 | 6.47M |
| 2026-07-22 | $19.65 | +0.26% | $19.70 | $19.84 | $19.49 | 4.47M |
| 2026-07-21 | $19.60 | -1.41% | $19.81 | $19.97 | $19.45 | 11.99M |
| 2026-07-20 | $19.88 | -2.31% | $20.37 | $20.46 | $19.69 | 7.12M |
| 2026-07-17 | $20.35 | -0.73% | $20.63 | $21.24 | $20.06 | 7.04M |
| 2026-07-16 | $20.50 | +1.08% | $20.44 | $20.90 | $20.38 | 6.65M |
| 2026-07-15 | $20.28 | +0.75% | $19.98 | $20.98 | $19.94 | 9.22M |
| 2026-07-14 | $20.13 | +1.67% | $19.95 | $20.14 | $19.57 | 6.58M |
| 2026-07-13 | $19.80 | +1.75% | $19.67 | $20.13 | $19.35 | 9.78M |
| 2026-07-10 | $19.46 | +3.24% | $19.05 | $19.48 | $18.94 | 5.85M |
| 2026-07-09 | $18.85 | +2.72% | $18.64 | $19.09 | $18.30 | 6.55M |
| 2026-07-08 | $18.35 | -3.78% | $18.65 | $18.68 | $18.31 | 9.01M |
| 2026-07-07 | $19.07 | -1.55% | $19.20 | $19.51 | $18.90 | 7.21M |
| 2026-07-06 | $19.37 | +0.62% | $19.09 | $19.47 | $18.76 | 8.87M |
| 2026-07-02 | $19.25 | +2.28% | $18.99 | $19.35 | $18.90 | 8.67M |
| 2026-07-01 | $18.82 | +0.75% | $18.76 | $18.99 | $18.51 | 8.70M |
| 2026-06-30 | $18.68 | -0.27% | $18.62 | $18.81 | $18.11 | 11.11M |
| 2026-06-29 | $18.73 | -7.32% | $20.02 | $20.11 | $18.60 | 17.16M |
| 2026-06-26 | $20.21 | -0.05% | $20.10 | $20.45 | $20.01 | 6.70M |
| 2026-06-25 | $20.22 | -3.35% | $21.03 | $21.10 | $20.13 | 5.59M |
| 2026-06-24 | $20.92 | +2.30% | $20.76 | $21.16 | $20.60 | 7.58M |
| 2026-06-23 | $20.45 | -0.82% | $20.56 | $20.95 | $20.39 | 8.66M |
| 2026-06-22 | $20.62 | -2.51% | $21.23 | $21.34 | $20.48 | 9.47M |
| 2026-06-18 | $21.15 | +1.00% | $21.20 | $21.59 | $20.95 | 10.04M |
| 2026-06-17 | $20.94 | -3.64% | $21.71 | $22.09 | $20.87 | 8.75M |
| 2026-06-16 | $21.73 | -1.67% | $22.20 | $22.26 | $21.70 | 5.30M |
| 2026-06-15 | $22.10 | +0.96% | $22.13 | $22.41 | $21.87 | 6.60M |
| 2026-06-12 | $21.89 | +0.14% | $22.08 | $22.24 | $21.87 | 6.80M |
| 2026-06-11 | $21.86 | +3.60% | $21.35 | $21.86 | $21.16 | 6.46M |
| 2026-06-10 | $21.10 | -2.59% | $21.57 | $21.72 | $21.08 | 6.78M |
| 2026-06-09 | $21.66 | +1.74% | $21.55 | $22.01 | $21.29 | 6.60M |
| 2026-06-08 | $21.29 | -1.25% | $21.24 | $21.65 | $21.17 | 6.23M |
| 2026-06-05 | $21.56 | 0.00% | $21.51 | $21.81 | $21.26 | 7.18M |
| 2026-06-04 | $21.56 | +1.75% | $21.51 | $21.60 | $21.23 | 5.72M |
| 2026-06-03 | $21.19 | -0.56% | $20.99 | $21.48 | $20.96 | 6.14M |
| 2026-06-02 | $21.31 | +1.67% | $21.05 | $21.55 | $20.90 | 9.73M |
| 2026-06-01 | $20.96 | -0.90% | $21.19 | $21.47 | $20.91 | 13.29M |
| 2026-05-29 | $21.15 | -15.40% | $21.35 | $21.70 | $20.50 | 33.76M |
| 2026-05-28 | $25.00 | +3.95% | $23.87 | $25.32 | $23.76 | 15.95M |
| 2026-05-27 | $24.05 | +2.38% | $23.84 | $24.80 | $23.64 | 11.73M |
| 2026-05-26 | $23.49 | +0.43% | $23.60 | $23.71 | $23.23 | 8.56M |
| 2026-05-22 | $23.39 | +0.95% | $23.21 | $23.42 | $22.97 | 7.30M |