Gap Inc. (GAP)
NYSE: GAP
· Real-Time Price · USD
20.86
-0.29 (-1.37%)
At close: Aug 14, 2025, 3:59 PM
20.98
0.58%
Pre-market: Aug 15, 2025, 09:02 AM EDT
GAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.70 | 20.98 | 20.38 | 20.88 | 20.88 | -1.28% | 5,586,669 |
| 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 |
| Aug 7, 2025 | 20.18 | 20.40 | 20.02 | 20.10 | 20.10 | 0.25% | 6,374,342 |
| Aug 6, 2025 | 19.51 | 20.07 | 19.50 | 20.05 | 20.05 | 2.87% | 6,835,601 |
| Aug 5, 2025 | 19.52 | 19.62 | 19.19 | 19.49 | 19.49 | -0.15% | 6,736,800 |
| Aug 4, 2025 | 19.08 | 19.57 | 19.02 | 19.52 | 19.52 | 3.61% | 8,988,800 |
| Aug 1, 2025 | 19.12 | 19.19 | 18.68 | 18.84 | 18.84 | -3.19% | 9,621,535 |
| Jul 31, 2025 | 19.62 | 19.73 | 19.38 | 19.46 | 19.46 | -1.07% | 5,469,737 |
| Jul 30, 2025 | 19.90 | 19.95 | 19.36 | 19.67 | 19.67 | -0.96% | 9,119,401 |
| Jul 29, 2025 | 20.36 | 20.42 | 19.83 | 19.86 | 19.86 | -2.65% | 6,389,544 |
| Jul 28, 2025 | 20.68 | 20.73 | 20.31 | 20.40 | 20.40 | -1.26% | 6,924,302 |
| Jul 25, 2025 | 20.47 | 20.67 | 20.20 | 20.66 | 20.66 | 1.97% | 5,706,623 |
| Jul 24, 2025 | 20.58 | 20.89 | 20.25 | 20.26 | 20.26 | -1.79% | 6,412,900 |
| Jul 23, 2025 | 20.98 | 21.07 | 20.62 | 20.63 | 20.63 | -0.43% | 6,085,747 |
| Jul 22, 2025 | 20.70 | 21.04 | 20.61 | 20.72 | 20.72 | 0.44% | 7,075,600 |
| Jul 21, 2025 | 20.29 | 21.13 | 20.28 | 20.63 | 20.63 | 2.18% | 9,597,629 |
| Jul 18, 2025 | 20.37 | 20.55 | 20.13 | 20.19 | 20.19 | -0.74% | 7,965,845 |