The Gap, Inc. (GAP)
NYSE: GAP · Real-Time Price · USD
21.99
-0.19 (-0.86%)
At close: Sep 26, 2025, 4:00 PM EDT
21.97
-0.02 (-0.07%)
After-hours: Sep 26, 2025, 7:46 PM EDT
The 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% | 8,676,742 |
| Sep 25, 2025 | 22.62 | 22.68 | 22.03 | 22.18 | 22.18 | -3.02% | 7,370,396 |
| 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% | 8,089,165 |
| 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% | 9,263,752 |
| 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% | 10,015,888 |
| Sep 8, 2025 | 23.83 | 24.18 | 23.44 | 24.14 | 24.14 | 1.43% | 9,390,073 |
| Sep 5, 2025 | 23.85 | 24.51 | 23.64 | 23.80 | 23.80 | -0.54% | 15,512,090 |
| Sep 4, 2025 | 22.78 | 23.99 | 22.62 | 23.93 | 23.93 | 5.93% | 16,357,583 |
| Sep 3, 2025 | 22.59 | 23.02 | 22.43 | 22.59 | 22.59 | -0.13% | 11,029,382 |
| Sep 2, 2025 | 21.85 | 22.67 | 21.72 | 22.62 | 22.62 | 2.77% | 15,055,175 |
| Aug 29, 2025 | 22.11 | 22.60 | 21.34 | 22.01 | 22.01 | 1.52% | 26,915,191 |
| Aug 28, 2025 | 22.42 | 22.74 | 21.45 | 21.68 | 21.68 | -2.78% | 23,593,564 |
| 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% | 11,311,892 |
| Aug 22, 2025 | 20.83 | 21.63 | 20.65 | 21.42 | 21.42 | 1.04% | 11,285,194 |
| Aug 21, 2025 | 20.43 | 21.29 | 20.35 | 21.20 | 21.20 | 2.17% | 9,095,486 |
| 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% | 7,436,359 |
| Aug 18, 2025 | 20.70 | 20.96 | 20.53 | 20.91 | 20.91 | 1.06% | 5,368,366 |
| 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% | 5,591,497 |
| 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 |