Home

Gap, Inc. (The) Common Stock (GAP)

22.66
-0.08 (-0.35%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/202523.0323.3022.7022.744,131,21122.74
2/03/202523.0523.5322.6823.114,956,88023.11
1/31/202524.6624.8923.8724.074,549,31224.07
1/30/202524.7024.8624.2524.623,734,03924.62
1/29/202524.6025.0324.4324.532,906,77824.53
1/28/202524.1524.8824.1524.743,574,67324.74
1/27/202524.3024.4723.9924.215,968,17124.21
1/24/202524.9124.9524.5424.692,868,05724.69
1/23/202524.5425.0624.3724.793,247,59724.79
1/22/202524.9024.9024.5124.643,136,65224.64
1/21/202524.3225.0524.3024.907,764,56724.90
1/17/202523.1023.7022.9723.464,467,77723.46
1/16/202522.9223.0722.2922.744,548,53022.74
1/15/202523.2623.3722.7323.003,986,04223.00
1/14/202523.1723.2722.3722.654,703,88922.65
1/13/202523.6023.6822.6623.066,208,30423.06
1/10/202523.8424.3723.7124.154,243,69324.15
1/08/202523.5023.9323.2423.813,463,44823.81
1/07/202524.2924.7223.6823.763,891,06623.61
1/06/202524.6024.7624.0324.083,595,08223.93
1/03/202523.7424.4023.4724.223,851,35924.07
1/02/202523.7824.3223.4623.614,567,82023.46
12/31/202423.550.0023.6323.63023.48
12/30/202423.9623.9623.5123.554,385,37423.40
12/27/202424.3424.7224.1724.282,040,36924.13
12/26/202424.0324.9523.9724.563,049,62024.40
12/24/202424.0124.2023.7724.031,462,37823.88
12/23/202424.1724.6023.6624.014,047,37923.86
12/20/202423.7624.5523.5924.1111,006,92923.96
12/19/202423.5324.1523.2523.934,125,97523.78
12/18/202425.0225.4523.8123.826,641,42923.67
12/17/202424.6525.0924.5124.884,423,89524.72
12/16/202424.4025.1724.2324.844,771,87724.68
12/13/202424.2724.3623.8424.294,814,36524.14
12/12/202424.9524.9824.1024.184,682,78224.03
12/11/202425.4125.5524.9825.225,405,32825.06
12/10/202425.4525.7625.1025.344,135,25525.18
12/09/202426.0626.4125.4025.416,456,75225.25
12/06/202425.8826.1625.6426.005,057,08325.84
12/05/202425.8025.9825.4225.545,702,66325.38
12/04/202425.7326.0325.4326.005,174,83225.84
12/03/202425.6526.0425.1525.798,224,55825.63
12/02/202425.3326.2424.8725.8112,480,55725.65
11/29/202424.5024.6923.7024.254,298,00224.10
11/27/202424.1524.4423.7424.227,508,47224.07
11/26/202424.6425.0523.9724.157,693,38624.00
11/25/202425.3425.5424.6424.8315,421,87524.67
11/22/202425.8025.8923.2524.8735,444,19924.71
11/21/202420.9622.1420.4322.0419,910,44121.90
11/20/202420.7520.8220.1320.629,434,05920.49
11/19/202421.2221.2820.6421.006,592,69520.87
11/18/202421.6021.9521.3221.365,436,29921.23
11/15/202422.1922.2021.2821.523,914,54321.38
11/14/202422.6022.6022.0122.103,131,85221.96
11/13/202422.2222.6622.0922.344,175,61522.20
11/12/202422.3322.9821.8721.905,427,27421.76
11/11/202421.8722.4121.8722.365,029,78222.22
11/08/202421.6021.8021.3821.673,779,92121.53
11/07/202421.6021.9221.3921.843,565,47321.70
11/06/202421.9321.9320.6721.527,686,32521.38
11/05/202421.4221.7521.1321.724,657,23121.58