Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	19.004	19.575	18.845	19.575	18.064	2,287
2024-02-22	19.405	19.470	19.251	19.254	17.767	6,159
2024-02-21	18.852	19.102	18.850	19.020	17.552	1,654
2024-02-20	19.424	19.500	19.215	19.241	17.756	9,104
2024-02-16	19.735	20.190	19.572	20.050	18.502	1,071
2024-02-15	20.340	20.415	19.900	20.085	18.535	1,183
2024-02-14	20.098	20.170	19.690	19.920	18.382	5,203
2024-02-13	19.735	19.980	19.368	19.725	18.202	7,590
2024-02-12	20.310	21.250	20.222	20.675	19.079	18,522
2024-02-09	20.094	20.235	19.725	19.990	18.447	5,184
2024-02-08	19.970	20.452	19.881	20.280	18.715	14,836
2024-02-07	19.620	19.850	19.485	19.845	18.313	597
2024-02-06	19.970	20.030	19.685	19.700	18.179	742
2024-02-05	19.460	20.000	19.380	20.000	18.456	3,123
2024-02-02	19.140	19.728	19.070	19.649	18.132	4,263
2024-02-01	18.840	19.400	18.830	19.400	17.903	3,322
2024-01-31	19.145	19.290	18.855	18.855	17.400	2,635
2024-01-30	19.380	19.450	19.230	19.379	17.883	1,367
2024-01-29	19.550	19.680	19.200	19.225	17.741	3,291
2024-01-26	19.520	19.895	19.480	19.708	18.187	515
2024-01-25	19.385	19.630	19.110	19.505	17.999	8,632
2024-01-24	19.230	19.308	18.970	19.050	17.580	264
2024-01-23	19.170	19.270	18.842	19.012	17.544	3,883
2024-01-22	19.000	19.230	18.740	18.809	17.357	8,830
2024-01-19	18.518	18.831	18.360	18.831	17.378	3,926
2024-01-18	19.592	19.670	18.339	18.420	16.998	15,555
2024-01-17	19.523	19.788	19.420	19.511	18.005	2,890
2024-01-16	20.000	20.000	19.675	19.760	18.235	13,975
2024-01-12	20.970	20.980	20.408	20.408	18.833	4,236
2024-01-11	21.130	21.295	20.683	21.000	19.379	6,402
2024-01-10	21.268	21.575	21.170	21.575	19.910	1,631
2024-01-09	21.785	21.899	21.355	21.405	19.753	4,421
2024-01-08	20.820	21.799	20.820	21.508	19.848	3,950
2024-01-05	20.025	21.051	19.960	21.039	19.415	3,802
2024-01-04	20.306	20.340	20.011	20.200	18.641	1,609
2024-01-03	20.414	20.510	19.981	20.271	18.706	5,317
2024-01-02	20.180	20.869	20.050	20.790	19.185	9,729
2023-12-29	20.901	21.200	20.850	20.880	19.130	7,428
2023-12-28	21.158	21.215	20.945	21.059	19.294	19,981
2023-12-27	21.410	21.410	21.161	21.282	19.498	6,181
2023-12-22	21.010	21.460	21.000	21.305	19.519	6,538
2023-12-21	21.110	21.220	20.991	21.120	19.350	1,811
2023-12-20	21.331	21.489	21.080	21.151	19.378	3,923
2023-12-19	21.138	21.757	21.070	21.725	19.904	6,003
2023-12-18	21.450	21.510	20.871	20.920	19.166	8,969
2023-12-15	21.300	21.719	21.040	21.460	19.661	31,862
2023-12-14	21.600	21.700	20.950	21.200	19.423	5,103
2023-12-13	21.370	21.520	20.600	20.999	19.239	15,863
2023-12-12	21.554	21.861	21.450	21.480	19.680	8,928
2023-12-11	21.870	22.067	21.700	21.840	20.009	5,824
2023-12-08	21.300	21.800	21.265	21.750	19.927	32,760
2023-12-07	21.048	21.500	20.930	21.341	19.552	14,701
2023-12-06	20.955	21.291	20.830	21.110	19.341	6,935
2023-12-05	20.619	20.770	20.400	20.770	19.029	9,663
2023-12-04	21.010	21.130	20.785	20.905	19.153	6,991
2023-12-01	20.100	21.050	19.940	21.008	19.247	46,732
2023-11-30	20.220	20.300	19.760	19.900	18.232	9,475
2023-11-29	19.800	20.249	19.765	20.121	18.435	13,106
2023-11-28	19.190	19.600	19.061	19.540	17.902	14,030
2023-11-27	18.845	19.399	18.730	19.385	17.760	18,924

← NewerPage 12 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.