Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	18.900	18.902	18.659	18.895	17.311	3,797
2023-11-22	18.665	19.000	18.540	18.675	17.110	26,457
2023-11-21	18.460	18.815	17.840	18.775	17.201	43,909
2023-11-20	17.880	18.660	17.542	18.518	16.966	99,123
2023-11-17	16.000	18.135	16.000	17.540	16.070	449,506
2023-11-16	13.895	13.895	13.450	13.680	12.533	12,627
2023-11-15	13.890	14.129	13.860	13.915	12.749	31,606
2023-11-14	13.648	13.891	13.630	13.781	12.626	6,278
2023-11-13	13.490	13.490	13.128	13.150	12.048	1,141
2023-11-10	13.432	13.480	13.102	13.480	12.350	8,931
2023-11-09	13.570	13.755	13.510	13.510	12.378	2,558
2023-11-08	13.406	13.645	13.406	13.645	12.501	1,627
2023-11-07	14.091	14.170	13.650	13.730	12.579	16,004
2023-11-06	13.990	14.090	13.760	13.821	12.663	2,187
2023-11-03	13.650	13.970	13.650	13.920	12.753	11,663
2023-11-02	13.170	13.590	13.110	13.491	12.360	9,138
2023-11-01	12.710	12.865	12.540	12.760	11.690	960
2023-10-31	12.880	13.029	12.710	12.800	11.727	4,142
2023-10-30	13.088	13.090	12.500	12.660	11.599	3,164
2023-10-27	13.140	13.329	12.705	12.721	11.655	3,867
2023-10-26	13.030	13.150	12.901	12.909	11.827	2,857
2023-10-25	13.008	13.320	12.840	13.169	12.065	26,772
2023-10-24	12.085	12.500	11.950	12.320	11.287	4,189
2023-10-23	11.780	12.010	11.550	12.010	11.003	1,227
2023-10-20	11.910	12.040	11.750	11.911	10.913	6,775
2023-10-19	12.130	12.245	12.000	12.000	10.994	8,183
2023-10-18	12.320	12.390	12.170	12.270	11.242	2,395
2023-10-17	11.900	12.661	11.900	12.521	11.472	12,075
2023-10-16	11.540	12.015	11.540	12.001	10.995	6,571
2023-10-13	11.320	11.451	11.250	11.410	10.454	1,751
2023-10-12	11.440	11.580	11.201	11.220	10.280	1,498
2023-10-11	11.055	11.419	11.055	11.330	10.380	7,302
2023-10-10	10.715	11.110	10.640	10.985	10.064	3,420
2023-10-09	10.030	10.400	10.030	10.400	9.528	1,532
2023-10-06	9.990	10.318	9.719	10.231	9.373	1,466
2023-10-05	10.025	10.210	10.011	10.039	9.198	10,069
2023-10-04	10.390	10.505	10.361	10.410	9.537	534
2023-10-03	10.490	10.551	10.195	10.195	9.340	4,755
2023-10-02	10.610	10.739	10.520	10.739	9.701	4,025
2023-09-29	10.715	10.865	10.651	10.651	9.622	4,403
2023-09-28	10.389	10.565	10.291	10.565	9.544	3,388
2023-09-27	10.300	10.479	10.300	10.421	9.414	545
2023-09-26	10.425	10.495	10.369	10.369	9.367	3,111
2023-09-25	9.890	10.335	9.890	10.335	9.336	4,058
2023-09-22	10.320	10.359	9.949	9.949	8.988	1,381
2023-09-21	9.823	10.349	9.823	10.325	9.327	4,570
2023-09-20	10.040	10.049	9.879	9.879	8.925	663
2023-09-19	10.120	10.270	9.891	9.891	8.935	2,364
2023-09-18	11.000	11.000	10.299	10.301	9.306	3,272
2023-09-15	10.985	11.445	10.982	11.429	10.325	2,093
2023-09-14	10.930	11.055	10.930	11.055	9.987	852
2023-09-13	10.880	10.880	10.875	10.875	9.824	165
2023-09-12	11.045	11.271	11.045	11.249	10.162	1,212
2023-09-11	11.290	11.309	11.005	11.061	9.992	1,159
2023-09-08	11.490	11.510	11.295	11.340	10.244	345
2023-09-07	11.241	11.490	11.241	11.490	10.380	111
2023-09-06	11.280	11.300	11.151	11.261	10.173	2,159
2023-09-05	11.500	11.500	11.341	11.341	10.245	5,988
2023-09-01	11.620	11.709	11.552	11.669	10.541	686
2023-08-31	11.400	11.648	11.400	11.648	10.523	1,327

← NewerPage 13 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.