The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
21.15
+0.71 (3.47%)
At close: Aug 13, 2025, 4:00 PM
21.00
-0.15 (-0.71%)
After-hours: Aug 13, 2025, 7:45 PM EDT
The Gap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.49 | 21.23 | 20.48 | 21.15 | 21.15 | 3.47% | 8,272,094 |
| 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% | 6,860,762 |
| Aug 8, 2025 | 20.21 | 20.33 | 19.65 | 19.80 | 19.80 | -1.49% | 5,253,591 |
| 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 | 19.20 | 19.49 | 19.49 | -0.15% | 6,736,785 |
| Aug 4, 2025 | 19.08 | 19.57 | 19.02 | 19.52 | 19.52 | 3.61% | 8,988,768 |
| Aug 1, 2025 | 19.12 | 19.19 | 18.69 | 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% | 6,412,888 |
| 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% | 7,075,566 |
| 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 |
| Jul 17, 2025 | 20.27 | 20.43 | 20.09 | 20.34 | 20.34 | 0.64% | 7,292,820 |
| Jul 16, 2025 | 20.76 | 20.85 | 19.87 | 20.21 | 20.21 | -2.32% | 12,073,607 |
| Jul 15, 2025 | 21.51 | 21.53 | 20.61 | 20.69 | 20.69 | -3.45% | 11,988,896 |
| Jul 14, 2025 | 22.76 | 22.76 | 21.42 | 21.43 | 21.43 | -6.13% | 13,275,918 |
| Jul 11, 2025 | 22.92 | 23.01 | 22.54 | 22.83 | 22.83 | -1.13% | 7,472,847 |
| Jul 10, 2025 | 22.75 | 23.32 | 22.69 | 23.09 | 23.09 | 1.99% | 7,610,002 |
| Jul 9, 2025 | 22.60 | 22.82 | 22.39 | 22.64 | 22.64 | -0.13% | 7,375,169 |
| Jul 8, 2025 | 22.81 | 22.87 | 22.21 | 22.67 | 22.51 | 0.04% | 8,627,894 |
| Jul 7, 2025 | 22.63 | 23.40 | 22.55 | 22.66 | 22.50 | -0.26% | 9,064,486 |
| Jul 3, 2025 | 22.46 | 22.97 | 22.44 | 22.72 | 22.56 | 0.71% | 4,551,353 |
| Jul 2, 2025 | 22.46 | 22.90 | 22.10 | 22.56 | 22.40 | 0.45% | 11,404,055 |
| Jul 1, 2025 | 21.65 | 22.98 | 21.62 | 22.46 | 22.30 | 2.98% | 8,300,183 |
| Jun 30, 2025 | 22.05 | 22.05 | 21.71 | 21.81 | 21.65 | -0.41% | 6,915,092 |
| Jun 27, 2025 | 22.21 | 22.25 | 21.63 | 21.90 | 21.74 | -0.36% | 10,484,396 |
| Jun 26, 2025 | 21.56 | 22.03 | 21.28 | 21.98 | 21.82 | 2.42% | 6,165,341 |
| Jun 25, 2025 | 21.70 | 21.75 | 21.38 | 21.46 | 21.31 | -0.51% | 5,895,549 |
| Jun 24, 2025 | 21.67 | 21.92 | 21.31 | 21.57 | 21.41 | 0.65% | 6,854,347 |
| Jun 23, 2025 | 21.07 | 21.57 | 20.92 | 21.43 | 21.28 | 0.42% | 7,236,635 |
| Jun 20, 2025 | 21.01 | 21.42 | 20.89 | 21.34 | 21.19 | 2.30% | 11,438,841 |
| Jun 18, 2025 | 21.02 | 21.22 | 20.81 | 20.86 | 20.71 | -0.62% | 7,635,415 |
| Jun 17, 2025 | 21.13 | 21.42 | 20.94 | 20.99 | 20.84 | -0.80% | 7,128,423 |
| Jun 16, 2025 | 21.02 | 21.29 | 20.85 | 21.16 | 21.01 | 1.44% | 8,920,074 |
| Jun 13, 2025 | 21.09 | 21.55 | 20.65 | 20.86 | 20.71 | -3.52% | 9,999,319 |
| Jun 12, 2025 | 22.05 | 22.18 | 21.45 | 21.62 | 21.46 | -3.27% | 11,609,913 |
| Jun 11, 2025 | 22.45 | 22.72 | 22.15 | 22.35 | 22.19 | 0.63% | 8,405,373 |
| Jun 10, 2025 | 22.28 | 22.44 | 22.07 | 22.21 | 22.05 | -0.18% | 8,367,072 |
| Jun 9, 2025 | 22.12 | 22.57 | 22.10 | 22.25 | 22.09 | 1.37% | 11,025,392 |
| Jun 6, 2025 | 21.81 | 22.07 | 21.60 | 21.95 | 21.79 | 1.71% | 9,785,478 |
| Jun 5, 2025 | 21.15 | 21.94 | 21.03 | 21.58 | 21.42 | 2.62% | 16,373,054 |
| Jun 4, 2025 | 21.77 | 21.82 | 20.92 | 21.03 | 20.88 | -4.23% | 15,914,154 |
| Jun 3, 2025 | 22.46 | 22.57 | 21.90 | 21.96 | 21.80 | -2.10% | 14,156,236 |