Gap Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	24.390	24.390	23.620	23.620	22.075	7,116
2024-08-16	24.140	24.480	24.010	24.385	22.791	1,976
2024-08-15	24.000	24.500	23.800	24.180	22.599	2,441
2024-08-14	23.000	23.030	22.060	22.462	20.993	8,404
2024-08-13	22.310	22.881	22.290	22.870	21.374	2,360
2024-08-12	22.430	22.570	21.970	22.320	20.860	2,453
2024-08-09	21.790	22.420	21.590	22.320	20.860	822
2024-08-08	20.969	21.885	20.960	21.761	20.337	1,510
2024-08-07	21.970	21.990	20.835	20.835	19.472	1,534
2024-08-06	21.040	21.760	20.810	21.760	20.337	1,021
2024-08-05	20.250	21.240	19.800	21.240	19.851	3,764
2024-08-02	22.320	22.990	21.320	21.505	20.099	4,116
2024-08-01	23.610	24.236	22.900	23.020	21.514	1,984
2024-07-31	22.780	23.795	22.780	23.520	21.982	234,484
2024-07-30	22.360	22.455	22.020	22.285	20.828	873
2024-07-29	21.510	22.360	21.490	22.295	20.837	1,959
2024-07-26	21.390	21.450	21.108	21.450	20.047	544
2024-07-25	21.220	21.689	21.060	21.689	20.270	516
2024-07-24	21.459	21.461	21.355	21.449	20.046	608
2024-07-23	21.790	22.109	21.708	22.009	20.570	655
2024-07-22	23.020	23.020	21.681	21.941	20.506	3,565
2024-07-19	22.652	22.870	22.581	22.870	21.374	502
2024-07-18	23.350	23.740	22.700	22.850	21.356	12,427
2024-07-17	23.395	23.940	23.289	23.289	21.766	1,827
2024-07-16	23.270	24.025	23.160	23.971	22.404	5,171
2024-07-15	23.585	23.871	22.835	22.835	21.342	9,869
2024-07-12	24.450	24.620	23.981	24.050	22.477	15,629
2024-07-11	23.000	24.265	23.000	24.265	22.678	2,327
2024-07-10	23.230	23.370	23.040	23.090	21.580	1,605
2024-07-09	23.320	23.840	23.320	23.669	21.981	2,568
2024-07-08	23.595	23.869	23.255	23.330	21.666	10,416
2024-07-05	23.775	24.356	23.250	23.338	21.673	4,511
2024-07-03	23.120	23.921	23.050	23.845	22.144	10,604
2024-07-02	22.945	23.261	22.880	23.000	21.360	940
2024-07-01	24.010	24.010	23.251	23.315	21.652	2,572
2024-06-28	23.740	24.090	23.699	23.699	22.009	2,492
2024-06-27	23.652	24.110	23.585	23.825	22.126	6,387
2024-06-26	24.680	24.820	24.271	24.408	22.667	2,115
2024-06-25	24.800	25.930	24.615	24.645	22.887	139,199
2024-06-24	24.910	25.119	24.545	24.545	22.794	8,411
2024-06-21	25.220	25.220	24.370	24.391	22.651	6,432
2024-06-20	25.720	25.930	25.090	25.265	23.463	8,283
2024-06-18	25.880	26.015	25.618	26.015	24.160	3,851
2024-06-17	25.010	26.135	25.010	26.135	24.271	6,164
2024-06-14	25.537	25.700	24.470	25.000	23.217	29,007
2024-06-13	26.450	26.611	25.471	25.511	23.692	9,986
2024-06-12	27.170	27.170	26.305	26.585	24.689	9,655
2024-06-11	25.620	26.598	25.360	26.400	24.517	40,605
2024-06-10	25.135	26.050	25.110	26.020	24.164	17,356
2024-06-07	25.870	26.050	25.572	25.658	23.828	12,784
2024-06-06	26.809	26.915	25.850	25.910	24.062	6,479
2024-06-05	27.040	27.100	26.395	26.450	24.564	10,940
2024-06-04	28.830	28.910	27.475	27.520	25.557	34,242
2024-06-03	29.186	30.730	28.885	29.715	27.596	70,453
2024-05-31	27.850	29.030	24.930	28.550	26.514	268,632
2024-05-30	21.980	22.710	21.710	22.310	20.719	22,751
2024-05-29	20.460	21.561	20.460	21.560	20.022	25,962
2024-05-28	21.090	21.090	20.461	20.541	19.076	11,146
2024-05-24	21.090	21.410	21.020	21.080	19.577	1,917
2024-05-23	20.680	21.240	20.640	20.910	19.419	153

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.1750 USD
2026-07-07	0.1750 USD
2026-04-07	0.1750 USD
2026-01-06	0.1650 USD
2025-10-08	0.1650 USD
2025-07-08	0.1650 USD
2025-04-08	0.1650 USD
2025-01-08	0.1500 USD
2024-10-09	0.1500 USD
2024-07-10	0.1500 USD
2024-04-09	0.1500 USD
2024-01-02	0.1500 USD
2023-10-03	0.1500 USD
2023-07-03	0.1500 USD
2023-04-04	0.1500 USD
2023-01-03	0.1500 USD
2022-10-04	0.1500 USD
2022-07-05	0.1500 USD
2022-04-05	0.1500 USD
2022-01-04	0.1200 USD
2021-10-05	0.1200 USD
2021-07-06	0.1200 USD
2021-04-06	0.2425 USD
2020-01-07	0.2425 USD
2019-10-08	0.2425 USD
2019-07-09	0.2425 USD
2019-04-09	0.2425 USD
2019-01-08	0.2425 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.