Gap Inc. (GAP)
NYSE: GAP
· Real-Time Price · USD
23.80
-0.13 (-0.54%)
At close: Sep 05, 2025, 3:59 PM
23.80
-0.03%
After-hours: Sep 05, 2025, 07:56 PM EDT
GAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.85 | 24.51 | 23.64 | 23.80 | 23.80 | -0.54% | 15,432,960 |
| Sep 4, 2025 | 22.78 | 23.99 | 22.62 | 23.93 | 23.93 | 5.93% | 16,357,600 |
| Sep 3, 2025 | 22.59 | 23.02 | 22.43 | 22.59 | 22.59 | -0.13% | 11,042,500 |
| Sep 2, 2025 | 21.85 | 22.67 | 21.72 | 22.62 | 22.62 | 2.77% | 15,055,200 |
| Aug 29, 2025 | 22.11 | 22.60 | 21.34 | 22.01 | 22.01 | 1.52% | 26,915,200 |
| Aug 28, 2025 | 22.42 | 22.74 | 21.45 | 21.68 | 21.68 | -2.78% | 23,593,600 |
| Aug 27, 2025 | 21.68 | 22.46 | 21.66 | 22.30 | 22.30 | 3.34% | 12,003,130 |
| Aug 26, 2025 | 21.51 | 21.87 | 21.42 | 21.58 | 21.58 | 0.37% | 11,407,527 |
| Aug 25, 2025 | 21.48 | 21.75 | 21.34 | 21.50 | 21.50 | 0.37% | 11,311,900 |
| Aug 22, 2025 | 20.83 | 21.63 | 20.65 | 21.42 | 21.42 | 1.04% | 11,285,200 |
| Aug 21, 2025 | 20.43 | 21.29 | 20.35 | 21.20 | 21.20 | 2.17% | 9,095,500 |
| Aug 20, 2025 | 20.28 | 20.91 | 20.18 | 20.75 | 20.75 | 0.19% | 7,659,600 |
| Aug 19, 2025 | 20.81 | 21.20 | 20.50 | 20.71 | 20.71 | -0.96% | 7,436,400 |
| Aug 18, 2025 | 20.70 | 20.96 | 20.53 | 20.91 | 20.91 | 1.06% | 5,368,400 |
| Aug 15, 2025 | 21.04 | 21.04 | 20.65 | 20.69 | 20.69 | -0.91% | 4,532,904 |
| Aug 14, 2025 | 20.70 | 20.98 | 20.38 | 20.88 | 20.88 | -1.28% | 5,591,500 |
| Aug 13, 2025 | 20.49 | 21.23 | 20.48 | 21.15 | 21.15 | 3.47% | 8,272,100 |
| Aug 12, 2025 | 19.84 | 20.48 | 19.80 | 20.44 | 20.44 | 3.76% | 7,515,761 |
| Aug 11, 2025 | 19.90 | 19.90 | 19.48 | 19.70 | 19.70 | -0.51% | 6,860,800 |
| Aug 8, 2025 | 20.21 | 20.33 | 19.65 | 19.80 | 19.80 | -1.49% | 5,253,600 |