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

24.68
+0.09 (0.37%)
NYSE · Last Trade: May 1st, 11:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gap, Inc. (The) Common Stock (GAP)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202624.6525.0524.5424.685,327,18024.68
4/30/202624.3024.7524.1724.594,416,05424.59
4/29/202624.2724.5724.1824.265,405,07424.26
4/28/202625.2225.3124.2824.445,658,01424.44
4/27/202625.0325.2824.6825.135,537,96025.13
4/24/202625.4525.5024.8124.996,221,44524.99
4/23/202625.8125.9124.8225.215,709,01925.21
4/22/202626.8426.8725.7725.926,261,44125.92
4/21/202627.4027.9526.5426.656,143,66626.65
4/20/202627.0227.4326.9327.274,283,62827.27
4/17/202626.3827.4526.3627.026,947,72127.02
4/16/202625.8126.3025.5826.084,489,60626.08
4/15/202624.8826.1024.8825.805,931,17625.80
4/14/202625.2825.6224.8624.915,919,79724.91
4/13/202625.6725.8324.8925.287,100,56225.28
4/10/202626.4726.6326.0126.307,204,64326.30
4/09/202625.4326.6725.4226.366,125,60226.36
4/08/202625.4525.7225.1425.436,070,66425.43
4/07/202624.9725.2024.5324.738,634,94524.55
4/06/202624.7525.3924.7325.356,756,55325.17
4/02/202624.2525.0024.1524.617,615,61224.44
4/01/202624.3625.0524.3024.767,498,37124.58
3/31/202624.1024.7323.8024.207,784,22224.03
3/30/202624.6524.6623.4223.8316,581,80423.66
3/27/202624.9325.1624.5724.746,621,67124.56
3/26/202624.3325.5624.1625.077,967,40024.89
3/25/202625.7125.8424.6324.937,510,18724.75
3/24/202624.4025.5724.3325.499,135,01125.31
3/23/202624.6025.3024.4124.709,510,80724.53
3/20/202624.0724.2923.6823.919,355,91723.74
3/19/202623.6624.3823.4424.086,741,66023.91
3/18/202623.7524.4223.7324.037,745,62923.86
3/17/202623.7424.1323.5423.857,353,72423.68
3/16/202623.6624.1223.1723.349,663,57723.17
3/13/202623.2323.4122.8323.248,016,30423.08
3/12/202623.2023.8422.9523.1314,712,75322.97
3/11/202622.9023.7922.8723.5411,005,07023.37
3/10/202622.7723.7922.5823.1310,819,33322.97
3/09/202622.8822.9822.0322.8512,272,15122.69
3/06/202624.1124.8323.1323.2822,472,45523.12
3/05/202627.7427.7426.3427.2016,005,48827.01
3/04/202627.3628.0827.0327.747,606,84127.54
3/03/202627.1027.4326.3827.258,356,93927.06
3/02/202627.5228.4326.9728.157,312,41827.95
2/27/202627.9128.2427.5128.046,911,59527.84
2/26/202627.4628.3927.4128.286,985,43628.08
2/25/202627.3027.6726.9127.184,798,61626.99
2/24/202626.8727.8926.4527.256,753,93527.06
2/23/202628.2428.4025.9227.049,400,33326.85
2/20/202628.0429.3627.7928.7710,844,78428.57
2/19/202627.7628.3727.5128.224,978,03728.02
2/18/202627.3528.2927.3028.024,897,73127.82
2/17/202627.8528.1326.9427.608,062,15627.40
2/13/202627.0827.9526.8727.673,983,84327.47
2/12/202627.7728.2026.6127.195,522,68227.00
2/11/202628.0228.3627.2727.464,889,47727.27
2/10/202627.6128.2727.5227.684,206,79827.48
2/09/202628.7629.0027.5327.677,053,33127.47
2/06/202628.4229.1728.2429.134,004,25428.92
2/05/202628.8129.1327.8628.205,862,54428.00
2/04/202628.6929.2428.1329.016,019,89228.80
2/03/202628.6729.0028.2228.345,770,61428.14
2/02/202628.0028.7727.8228.676,781,11028.47