Gap Inc. (GAP)
22.41
-0.60 (-2.61%)
At close: Feb 20, 2025, 3:59 PM
22.45
0.16%
After-hours: Feb 20, 2025, 06:26 PM EST
GAP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 23.27 | 23.34 | 22.61 | 23.01 | -0.53 | -2.25% | 6,114,005 |
| Feb 18, 2025 | 22.89 | 23.69 | 22.89 | 23.54 | 0.76 | 3.34% | 6,519,188 |
| Feb 14, 2025 | 23.13 | 23.19 | 22.58 | 22.78 | -0.26 | -1.13% | 4,458,659 |
| Feb 13, 2025 | 22.63 | 23.16 | 22.54 | 23.04 | 0.55 | 2.45% | 3,391,500 |
| Feb 12, 2025 | 22.28 | 22.65 | 22.12 | 22.49 | -0.21 | -0.93% | 4,089,577 |
| Feb 11, 2025 | 22.38 | 22.81 | 22.28 | 22.70 | 0.10 | 0.44% | 3,836,821 |
| Feb 10, 2025 | 22.66 | 22.82 | 22.40 | 22.60 | 0.11 | 0.49% | 5,185,823 |
| Feb 7, 2025 | 23.02 | 23.33 | 22.39 | 22.49 | -0.64 | -2.77% | 4,857,116 |
| Feb 6, 2025 | 22.91 | 23.23 | 22.87 | 23.13 | 0.62 | 2.75% | 4,329,175 |
| Feb 5, 2025 | 22.74 | 22.79 | 22.27 | 22.51 | -0.23 | -1.01% | 3,783,900 |
| Feb 4, 2025 | 23.03 | 23.30 | 22.70 | 22.74 | -0.37 | -1.60% | 4,131,335 |
| Feb 3, 2025 | 23.05 | 23.53 | 22.69 | 23.11 | -0.96 | -3.99% | 4,958,227 |
| Jan 31, 2025 | 24.66 | 24.89 | 23.87 | 24.07 | -0.55 | -2.23% | 4,549,311 |
| Jan 30, 2025 | 24.70 | 24.86 | 24.25 | 24.62 | 0.09 | 0.37% | 3,735,400 |
| Jan 29, 2025 | 24.60 | 25.03 | 24.43 | 24.53 | -0.21 | -0.85% | 2,906,888 |
| Jan 28, 2025 | 24.15 | 24.88 | 24.15 | 24.74 | 0.53 | 2.19% | 3,575,042 |
| Jan 27, 2025 | 24.30 | 24.47 | 23.99 | 24.21 | -0.48 | -1.94% | 5,968,191 |
| Jan 24, 2025 | 24.91 | 24.96 | 24.54 | 24.69 | -0.10 | -0.40% | 2,868,057 |
| Jan 23, 2025 | 24.54 | 25.06 | 24.37 | 24.79 | 0.15 | 0.61% | 3,247,736 |
| Jan 22, 2025 | 24.90 | 24.90 | 24.51 | 24.64 | -0.26 | -1.04% | 3,137,524 |
| Jan 21, 2025 | 24.32 | 25.05 | 24.30 | 24.90 | 1.44 | 6.14% | 7,765,200 |
| Jan 17, 2025 | 23.10 | 23.71 | 22.97 | 23.46 | 0.72 | 3.17% | 4,467,777 |
| Jan 16, 2025 | 22.92 | 23.07 | 22.29 | 22.74 | -0.26 | -1.13% | 4,548,744 |
| Jan 15, 2025 | 23.26 | 23.37 | 22.73 | 23.00 | 0.35 | 1.55% | 3,991,600 |
| Jan 14, 2025 | 23.17 | 23.27 | 22.37 | 22.65 | -0.41 | -1.78% | 4,704,600 |
| Jan 13, 2025 | 23.60 | 23.68 | 22.66 | 23.06 | -1.09 | -4.51% | 6,208,800 |
| Jan 10, 2025 | 23.84 | 24.37 | 23.71 | 24.15 | 0.34 | 1.43% | 4,243,700 |
| Jan 8, 2025 | 23.50 | 23.93 | 23.24 | 23.81 | 0.05 | 0.21% | 3,463,448 |
| Jan 7, 2025 | 24.29 | 24.72 | 23.68 | 23.76 | -0.32 | -1.33% | 3,895,133 |
| Jan 6, 2025 | 24.60 | 24.76 | 24.03 | 24.08 | -0.14 | -0.58% | 3,600,000 |
| Jan 3, 2025 | 23.74 | 24.40 | 23.47 | 24.22 | 0.61 | 2.58% | 3,851,358 |
| Jan 2, 2025 | 23.78 | 24.32 | 23.47 | 23.61 | -0.02 | -0.08% | 4,572,388 |
| Dec 31, 2024 | 23.60 | 23.99 | 23.53 | 23.63 | 0.08 | 0.34% | 3,788,215 |
| Dec 30, 2024 | 23.96 | 23.96 | 23.51 | 23.55 | -0.73 | -3.01% | 4,390,910 |
| Dec 27, 2024 | 24.34 | 24.72 | 24.17 | 24.28 | -0.28 | -1.14% | 2,040,369 |
| Dec 26, 2024 | 24.03 | 24.96 | 23.97 | 24.56 | 0.53 | 2.21% | 3,049,978 |
| Dec 24, 2024 | 24.01 | 24.20 | 23.77 | 24.03 | 0.02 | 0.08% | 1,462,400 |
| Dec 23, 2024 | 24.17 | 24.60 | 23.66 | 24.01 | -0.10 | -0.41% | 4,047,400 |
| Dec 20, 2024 | 23.76 | 24.56 | 23.59 | 24.11 | 0.23 | 0.96% | 11,006,929 |
| Dec 19, 2024 | 23.53 | 24.15 | 23.25 | 23.88 | 0.06 | 0.25% | 5,359,895 |
| Dec 18, 2024 | 25.02 | 25.45 | 23.81 | 23.82 | -1.06 | -4.26% | 6,643,310 |
| Dec 17, 2024 | 24.65 | 25.09 | 24.51 | 24.88 | 0.04 | 0.16% | 4,433,900 |
| Dec 16, 2024 | 24.40 | 25.17 | 24.24 | 24.84 | 0.55 | 2.26% | 4,773,600 |
| Dec 13, 2024 | 24.27 | 24.36 | 23.84 | 24.29 | 0.11 | 0.45% | 4,814,400 |
| Dec 12, 2024 | 24.95 | 24.99 | 24.10 | 24.18 | -1.04 | -4.12% | 4,685,629 |
| Dec 11, 2024 | 25.41 | 25.55 | 24.98 | 25.22 | -0.12 | -0.47% | 5,405,800 |
| Dec 10, 2024 | 25.45 | 25.76 | 25.10 | 25.34 | -0.07 | -0.28% | 4,135,426 |
| Dec 9, 2024 | 26.06 | 26.41 | 25.40 | 25.41 | -0.59 | -2.27% | 6,459,749 |
| Dec 6, 2024 | 25.88 | 26.16 | 25.64 | 26.00 | 0.46 | 1.80% | 5,057,100 |
| Dec 5, 2024 | 25.80 | 25.98 | 25.42 | 25.54 | -0.46 | -1.77% | 5,399,200 |