Home

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

19.08
-1.01 (-5.03%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202520.7820.9619.6220.0910,187,73320.09
3/03/202523.0323.2921.1421.356,598,78121.35
2/28/202522.6423.2122.2522.616,964,62422.61
2/27/202523.4323.5322.6422.655,696,06022.65
2/26/202522.8723.5222.7123.296,102,75023.29
2/25/202522.7523.0222.1822.475,122,73122.47
2/24/202522.4822.8921.9222.746,897,95222.74
2/21/202522.8922.9721.9622.238,265,35322.23
2/20/202522.9823.2522.3022.405,441,79022.40
2/19/202523.2723.3422.6123.016,429,76223.01
2/18/202522.8923.6922.8923.546,519,17923.54
2/14/202523.1323.1822.5822.784,458,65922.78
2/13/202522.6323.1622.5423.043,391,35223.04
2/12/202522.2822.6522.1222.494,089,46922.49
2/11/202522.3822.8122.2822.703,836,76122.70
2/10/202522.6622.8222.4022.605,185,81722.60
2/07/202523.0223.3322.3922.494,857,11722.49
2/06/202522.9123.2322.8723.134,328,80423.13
2/05/202522.7422.7922.2722.513,780,85222.51
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