The Gap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	22.21	22.25	21.63	21.90	21.90	-0.36%	10,392,082
Jun 26, 2025	21.56	22.03	21.28	21.98	21.98	2.42%	6,165,341
Jun 25, 2025	21.70	21.75	21.38	21.46	21.46	-0.51%	5,895,549
Jun 24, 2025	21.67	21.92	21.31	21.57	21.57	0.65%	6,854,347
Jun 23, 2025	21.07	21.57	20.92	21.43	21.43	0.42%	7,236,635
Jun 20, 2025	21.01	21.42	20.89	21.34	21.34	2.30%	11,438,841
Jun 18, 2025	21.02	21.22	20.81	20.86	20.86	-0.62%	7,635,415
Jun 17, 2025	21.13	21.42	20.94	20.99	20.99	-0.80%	7,128,423
Jun 16, 2025	21.02	21.29	20.85	21.16	21.16	1.44%	8,920,074
Jun 13, 2025	21.09	21.55	20.65	20.86	20.86	-3.52%	9,999,319
Jun 12, 2025	22.05	22.18	21.45	21.62	21.62	-3.27%	11,609,913
Jun 11, 2025	22.45	22.72	22.15	22.35	22.35	0.63%	8,405,373
Jun 10, 2025	22.28	22.44	22.07	22.21	22.21	-0.18%	8,367,072
Jun 9, 2025	22.12	22.57	22.10	22.25	22.25	1.37%	11,025,392
Jun 6, 2025	21.81	22.07	21.60	21.95	21.95	1.71%	9,785,478
Jun 5, 2025	21.15	21.94	21.03	21.58	21.58	2.62%	16,373,054
Jun 4, 2025	21.77	21.82	20.92	21.03	21.03	-4.23%	15,914,154
Jun 3, 2025	22.46	22.57	21.90	21.96	21.96	-2.10%	14,156,236
Jun 2, 2025	22.30	22.51	21.65	22.43	22.43	0.54%	17,892,688
May 30, 2025	22.87	23.18	21.98	22.31	22.31	-20.18%	58,783,120
May 29, 2025	28.39	28.40	27.74	27.95	27.95	-1.03%	17,182,440
May 28, 2025	28.58	28.75	28.15	28.24	28.24	-0.70%	21,634,056
May 27, 2025	28.89	28.99	28.36	28.44	28.44	-0.07%	15,459,056
May 23, 2025	28.64	28.94	28.19	28.46	28.46	-1.49%	12,998,724
May 22, 2025	27.79	29.29	27.79	28.89	28.89	5.02%	18,950,219
May 21, 2025	27.36	28.09	27.19	27.51	27.51	-0.72%	8,689,058
May 20, 2025	27.86	28.43	27.55	27.71	27.71	-0.89%	10,394,351
May 19, 2025	26.70	28.08	26.61	27.96	27.96	2.08%	6,536,178
May 16, 2025	26.62	27.53	26.60	27.39	27.39	3.63%	7,686,857
May 15, 2025	26.03	26.67	25.95	26.43	26.43	0.76%	10,384,670
May 14, 2025	25.19	26.41	25.11	26.23	26.23	3.27%	9,980,564
May 13, 2025	25.00	25.44	24.80	25.40	25.40	2.42%	8,515,014
May 12, 2025	24.49	25.22	24.26	24.80	24.80	9.44%	11,897,857
May 9, 2025	22.90	22.99	22.62	22.66	22.66	-1.56%	6,767,353
May 8, 2025	23.65	23.74	22.99	23.02	23.02	-1.07%	7,597,136
May 7, 2025	22.90	23.37	22.70	23.27	23.27	2.74%	6,302,726
May 6, 2025	22.50	22.82	22.27	22.65	22.65	-0.96%	4,397,543
May 5, 2025	22.84	23.16	22.61	22.87	22.87	-0.52%	5,687,062
May 2, 2025	22.44	23.14	22.39	22.99	22.99	4.36%	7,092,180
May 1, 2025	22.00	22.55	21.80	22.03	22.03	0.59%	5,759,220
Apr 30, 2025	20.98	21.97	20.78	21.90	21.90	0.64%	8,032,090
Apr 29, 2025	21.42	21.94	21.34	21.76	21.76	1.35%	6,012,696
Apr 28, 2025	21.11	21.55	21.02	21.47	21.47	2.19%	5,614,540
Apr 25, 2025	20.86	21.16	20.61	21.01	21.01	1.30%	5,504,362
Apr 24, 2025	19.88	20.92	19.72	20.74	20.74	4.06%	5,341,887
Apr 23, 2025	20.48	21.18	19.91	19.93	19.93	2.26%	6,445,025
Apr 22, 2025	19.17	19.92	19.05	19.49	19.49	2.10%	7,637,513
Apr 21, 2025	18.83	19.12	18.47	19.09	19.09	-0.21%	7,102,721
Apr 17, 2025	18.28	19.44	18.23	19.13	19.13	4.94%	9,496,189
Apr 16, 2025	18.57	18.95	18.17	18.23	18.23	-2.51%	7,563,796