Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11.100	11.299	11.065	11.261	10.173	3,747
2023-08-29	10.509	11.131	10.509	11.059	9.990	5,167
2023-08-25	9.705	10.310	9.635	10.180	9.196	47,544
2023-08-24	9.559	9.805	9.480	9.555	8.632	18,923
2023-08-23	9.455	9.625	9.438	9.590	8.663	11,906
2023-08-22	10.020	10.075	9.585	9.599	8.672	9,156
2023-08-21	10.430	10.509	10.265	10.265	9.273	1,642
2023-08-18	10.211	10.365	10.171	10.321	9.324	6,811
2023-08-17	10.245	10.361	10.209	10.361	9.360	784
2023-08-16	10.595	10.595	10.261	10.288	9.294	5,861
2023-08-15	10.330	10.465	10.170	10.465	9.454	1,767
2023-08-14	10.332	10.545	10.249	10.545	9.526	4,088
2023-08-11	10.489	10.735	10.375	10.625	9.598	758
2023-08-10	10.550	10.700	10.439	10.489	9.476	1,784
2023-08-09	10.540	10.632	10.425	10.429	9.421	2,164
2023-08-08	10.320	10.462	10.320	10.462	9.451	1,120
2023-08-07	10.805	10.858	10.519	10.621	9.595	13,953
2023-08-04	10.570	10.740	10.559	10.691	9.658	6,457
2023-08-03	10.490	10.812	10.488	10.812	9.767	5,495
2023-08-02	10.310	10.310	10.131	10.301	9.306	1,138
2023-08-01	10.340	11.000	10.295	10.541	9.523	75,833
2023-07-31	10.409	10.488	10.302	10.355	9.355	12,734
2023-07-28	10.230	10.410	10.210	10.279	9.286	15,444
2023-07-27	10.038	10.462	10.000	10.260	9.269	5,654
2023-07-26	9.849	9.995	9.707	9.872	8.918	40,118
2023-07-25	9.400	9.400	9.232	9.305	8.406	894
2023-07-24	9.200	9.680	9.200	9.405	8.496	21,976
2023-07-21	9.042	9.178	9.042	9.160	8.275	25,225
2023-07-20	9.390	9.390	9.179	9.179	8.292	19,761
2023-07-19	9.225	9.375	9.225	9.269	8.374	11,612
2023-07-18	9.260	9.522	9.248	9.250	8.356	6,067
2023-07-17	9.120	9.219	9.061	9.185	8.298	4,201
2023-07-14	9.450	9.450	9.102	9.225	8.334	561
2023-07-13	9.530	9.610	9.480	9.499	8.582	3,491
2023-07-12	9.780	9.817	9.462	9.505	8.587	4,294
2023-07-11	9.256	9.631	9.256	9.585	8.659	4,141
2023-07-10	8.920	9.065	8.920	9.025	8.153	1,474
2023-07-07	9.070	9.080	8.969	9.080	8.203	3,992
2023-07-06	8.602	8.666	8.602	8.615	7.783	3,097
2023-07-05	8.702	8.869	8.655	8.825	7.972	692
2023-07-03	8.955	9.139	8.930	8.930	8.067	285
2023-06-30	8.900	8.900	8.670	8.875	7.882	5,798
2023-06-29	8.620	9.045	8.609	8.741	7.763	4,027
2023-06-28	8.880	8.880	8.602	8.635	7.669	1,001
2023-06-27	8.829	9.025	8.829	9.025	8.015	1,616
2023-06-26	8.921	8.921	8.850	8.850	7.860	9,100
2023-06-23	8.738	8.738	8.729	8.729	7.752	2,259
2023-06-22	9.130	9.130	8.922	8.922	7.924	1,002
2023-06-21	8.805	9.160	8.805	9.160	8.135	2,888
2023-06-20	9.402	9.402	8.905	9.005	7.998	4,440
2023-06-16	9.700	9.700	9.521	9.521	8.456	2,192
2023-06-15	9.620	9.652	9.581	9.652	8.572	346
2023-06-14	9.715	9.715	9.358	9.358	8.311	8,219
2023-06-13	9.725	9.725	9.669	9.669	8.587	991
2023-06-12	9.560	9.735	9.348	9.650	8.570	6,753
2023-06-09	9.535	9.595	9.421	9.455	8.397	1,214
2023-06-08	9.390	9.390	9.142	9.305	8.264	4,144
2023-06-07	9.140	9.331	8.985	9.331	8.287	6,484
2023-06-06	8.615	9.215	8.615	9.032	8.021	12,693
2023-06-05	8.610	8.610	8.452	8.475	7.527	3,397

← NewerPage 14 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.