Gap Inc. (GAP)
NYSE: GAP
· Real-Time Price · USD
21.99
-0.19 (-0.86%)
At close: Sep 26, 2025, 3:59 PM
21.99
0.00%
After-hours: Sep 26, 2025, 07:46 PM EDT
GAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.25 | 22.28 | 21.60 | 21.99 | 21.99 | -0.86% | 8,677,231 |
| Sep 25, 2025 | 22.62 | 22.68 | 22.03 | 22.18 | 22.18 | -3.02% | 7,370,400 |
| Sep 24, 2025 | 22.63 | 23.29 | 22.62 | 22.87 | 22.87 | 0.04% | 7,785,719 |
| Sep 23, 2025 | 22.79 | 23.23 | 22.69 | 22.86 | 22.86 | 1.11% | 9,194,007 |
| Sep 22, 2025 | 22.43 | 22.73 | 21.86 | 22.61 | 22.61 | 1.57% | 10,648,039 |
| Sep 19, 2025 | 23.10 | 23.15 | 22.24 | 22.26 | 22.26 | -3.30% | 14,722,765 |
| Sep 18, 2025 | 22.78 | 23.02 | 22.51 | 23.02 | 23.02 | 0.92% | 7,869,424 |
| Sep 17, 2025 | 22.86 | 23.25 | 22.61 | 22.81 | 22.81 | 0.75% | 8,089,200 |
| Sep 16, 2025 | 23.86 | 23.90 | 22.51 | 22.64 | 22.64 | -5.35% | 9,000,042 |
| Sep 15, 2025 | 23.01 | 23.97 | 22.82 | 23.92 | 23.92 | 4.45% | 9,263,800 |
| Sep 12, 2025 | 24.16 | 24.23 | 22.58 | 22.90 | 22.90 | -5.49% | 11,432,737 |
| Sep 11, 2025 | 24.00 | 24.54 | 23.75 | 24.23 | 24.23 | 0.66% | 10,122,943 |
| Sep 10, 2025 | 23.78 | 24.12 | 23.51 | 24.07 | 24.07 | -0.12% | 9,832,303 |
| Sep 9, 2025 | 24.13 | 24.30 | 23.81 | 24.10 | 24.10 | -0.17% | 10,015,900 |
| Sep 8, 2025 | 23.83 | 24.18 | 23.44 | 24.14 | 24.14 | 1.43% | 9,390,100 |
| Sep 5, 2025 | 23.85 | 24.51 | 23.64 | 23.80 | 23.80 | -0.54% | 15,512,100 |
| 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 |