Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	21.170	21.480	20.535	20.690	19.214	30,542
2024-05-21	21.590	21.590	21.190	21.310	19.790	14,554
2024-05-20	21.600	21.620	21.350	21.380	19.855	2,744
2024-05-17	21.860	21.911	21.585	21.585	20.046	1,336
2024-05-16	21.800	21.990	21.475	21.800	20.245	1,827
2024-05-15	21.710	22.135	21.620	21.880	20.320	2,836
2024-05-14	22.500	22.610	21.620	21.860	20.301	11,421
2024-05-13	23.068	23.090	22.042	22.042	20.470	6,757
2024-05-10	23.270	23.645	22.925	22.940	21.304	5,191
2024-05-09	22.250	22.850	22.250	22.750	21.127	2,574
2024-05-08	22.105	22.300	21.960	22.220	20.635	2,833
2024-05-07	23.124	23.124	22.245	22.251	20.664	5,537
2024-05-03	20.210	21.635	20.210	21.515	19.981	240,847
2024-05-02	20.120	20.733	20.120	20.730	19.252	3,676
2024-05-01	20.360	20.430	19.858	19.991	18.565	4,629
2024-04-30	21.090	21.370	20.655	20.665	19.191	952
2024-04-29	21.175	21.500	21.049	21.310	19.790	5,976
2024-04-26	20.130	21.225	20.130	21.088	19.584	4,282
2024-04-25	19.935	20.165	19.720	20.165	18.727	3,074
2024-04-24	20.970	21.050	20.050	20.145	18.708	21,746
2024-04-23	20.910	21.179	20.740	20.900	19.410	3,983
2024-04-22	21.090	21.190	20.475	21.190	19.679	1,637
2024-04-19	20.942	20.991	20.660	20.850	19.363	13,828
2024-04-18	21.450	21.585	21.220	21.235	19.721	17,224
2024-04-17	21.380	21.480	20.710	21.005	19.507	1,271
2024-04-16	21.550	21.590	20.395	20.649	19.176	14,648
2024-04-15	22.720	22.840	22.032	22.062	20.489	1,217
2024-04-12	23.230	23.230	22.512	22.600	20.988	2,659
2024-04-11	22.830	23.400	22.830	23.310	21.648	5,536
2024-04-10	22.830	23.268	22.690	23.010	21.369	1,770
2024-04-09	23.780	23.780	23.081	23.580	21.898	1,488
2024-04-08	24.310	24.440	23.725	23.725	21.894	6,429
2024-04-05	24.705	24.930	24.240	24.240	22.369	3,636
2024-04-04	26.110	26.110	25.072	25.072	23.137	14,487
2024-04-03	26.343	26.491	26.060	26.281	24.253	7,088
2024-04-02	26.642	26.710	26.045	26.420	24.381	9,576
2024-03-28	27.405	27.745	27.350	27.548	25.422	17,443
2024-03-27	27.610	27.810	27.165	27.290	25.183	25,183
2024-03-26	28.280	28.310	27.677	27.885	25.733	12,471
2024-03-25	28.150	28.260	27.591	27.910	25.756	16,295
2024-03-22	28.380	28.550	27.800	28.070	25.903	20,484
2024-03-21	27.160	28.459	27.010	28.411	26.218	23,284
2024-03-20	25.310	26.649	25.270	26.610	24.556	12,799
2024-03-19	24.382	25.240	24.125	25.240	23.292	24,698
2024-03-18	23.718	24.810	23.610	24.610	22.710	13,430
2024-03-15	22.908	23.860	22.900	23.505	21.691	10,037
2024-03-14	22.920	22.920	22.320	22.839	21.076	8,145
2024-03-13	21.785	23.250	21.785	22.960	21.188	7,899
2024-03-12	21.765	23.087	21.642	22.595	20.851	30,952
2024-03-11	20.870	21.849	20.480	21.605	19.937	10,455
2024-03-08	20.750	21.000	19.528	20.155	18.599	46,678
2024-03-07	19.390	19.820	19.165	19.195	17.713	12,319
2024-03-06	20.280	20.300	19.400	19.435	17.935	3,539
2024-03-05	19.200	20.130	19.030	19.939	18.400	3,873
2024-03-04	19.248	19.480	19.151	19.219	17.735	2,431
2024-03-01	19.000	19.355	18.780	19.110	17.635	3,307
2024-02-29	19.338	19.470	18.860	18.860	17.404	3,688
2024-02-28	19.380	19.391	19.215	19.301	17.811	473
2024-02-27	19.550	19.745	19.410	19.475	17.972	900
2024-02-26	20.040	20.130	19.200	19.280	17.792	4,423

← NewerPage 11 of 21 · 1,234 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.