Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	8.390	8.655	8.261	8.645	7.678	8,069
2023-06-01	7.890	7.990	7.818	7.969	7.077	2,357
2023-05-31	8.085	8.150	7.912	7.985	7.092	7,066
2023-05-30	8.515	8.520	8.122	8.345	7.411	3,337
2023-05-26	8.150	8.510	8.041	8.399	7.459	45,002
2023-05-25	7.515	7.518	7.225	7.398	6.570	15,545
2023-05-24	7.895	7.985	7.509	7.575	6.728	14,814
2023-05-23	7.875	7.975	7.792	7.859	6.980	3,118
2023-05-22	7.850	7.959	7.850	7.908	7.023	932
2023-05-19	8.010	8.010	7.705	7.805	6.932	13,722
2023-05-18	7.830	8.080	7.830	7.910	7.025	2,956
2023-05-17	7.550	7.795	7.499	7.749	6.882	2,449
2023-05-16	7.785	7.790	7.600	7.600	6.750	4,405
2023-05-15	7.855	7.998	7.855	7.955	7.065	1,897
2023-05-12	8.150	8.150	7.905	7.905	7.021	4,403
2023-05-11	8.310	8.395	8.215	8.215	7.296	488
2023-05-10	8.378	8.378	8.258	8.299	7.370	241
2023-05-09	8.210	8.310	8.165	8.275	7.349	2,116
2023-05-05	8.530	8.668	8.530	8.665	7.696	1,203
2023-05-04	8.492	8.553	8.295	8.325	7.394	4,585
2023-05-03	8.865	8.899	8.781	8.858	7.867	2,631
2023-05-02	9.059	9.059	8.689	8.689	7.717	3,780
2023-04-28	9.345	9.648	9.345	9.648	8.569	79
2023-04-27	9.482	9.482	9.445	9.445	8.388	630
2023-04-26	9.298	9.572	9.298	9.572	8.501	1,787
2023-04-25	9.732	9.779	9.382	9.400	8.348	3,783
2023-04-24	9.550	9.790	9.550	9.790	8.695	2,005
2023-04-21	9.370	9.460	9.370	9.460	8.402	1
2023-04-20	9.509	9.509	9.318	9.318	8.275	2,635
2023-04-19	9.405	9.405	9.405	9.405	8.353	65
2023-04-18	9.570	9.589	9.555	9.578	8.506	1,098
2023-04-17	9.369	9.441	9.369	9.441	8.385	1,012
2023-04-14	9.430	9.430	9.130	9.195	8.166	1,334
2023-04-13	9.605	9.629	9.405	9.629	8.552	1,001
2023-04-12	10.470	10.470	9.655	9.828	8.728	4,867
2023-04-11	10.030	10.280	10.015	10.249	9.102	1,693
2023-04-06	9.198	9.238	9.198	9.199	8.170	506
2023-04-05	9.530	9.538	9.272	9.340	8.295	2,238
2023-04-04	10.190	10.190	9.730	9.731	8.642	7,525
2023-04-03	10.239	10.331	10.178	10.210	8.934	744
2023-03-31	9.765	10.029	9.765	10.029	8.776	3,348
2023-03-30	9.535	9.602	9.472	9.602	8.402	2,213
2023-03-29	9.065	9.149	9.055	9.149	8.006	1,173
2023-03-28	9.208	9.215	9.079	9.080	7.946	5,655
2023-03-27	9.160	9.160	8.805	8.805	7.705	465
2023-03-24	8.782	9.059	8.782	9.059	7.927	2,047
2023-03-23	9.325	9.439	8.769	8.809	7.709	5,483
2023-03-22	9.514	9.514	9.341	9.341	8.174	894
2023-03-21	9.770	9.879	9.582	9.582	8.384	4,057
2023-03-20	9.755	9.819	9.382	9.382	8.210	1,938
2023-03-17	9.711	9.769	9.605	9.605	8.405	881
2023-03-16	9.525	10.017	9.525	10.000	8.750	3,416
2023-03-15	9.705	9.739	9.562	9.709	8.496	695
2023-03-14	10.522	10.522	9.850	9.850	8.619	9,267
2023-03-13	10.628	10.628	10.202	10.520	9.206	9,979
2023-03-10	10.642	11.228	10.642	10.865	9.508	10,057
2023-03-09	11.900	12.030	11.815	11.860	10.378	2,898
2023-03-08	12.025	12.230	11.990	12.008	10.508	2,846
2023-03-07	12.540	12.540	12.540	12.540	10.973	300
2023-03-06	12.930	13.009	12.548	12.548	10.980	7,400

← NewerPage 15 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.