Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	12.721	12.778	12.721	12.778	11.182	229
2023-03-01	12.850	12.850	12.620	12.620	11.043	2,465
2023-02-28	13.340	13.353	13.162	13.162	11.517	765
2023-02-27	13.452	13.515	13.225	13.225	11.573	1,640
2023-02-24	12.900	13.168	12.900	13.158	11.514	4,272
2023-02-23	12.995	13.045	12.882	13.045	11.415	1,569
2023-02-22	13.200	13.200	13.200	13.200	11.551	1
2023-02-21	13.460	13.476	13.240	13.240	11.586	1,978
2023-02-17	13.754	13.754	13.665	13.665	11.958	600
2023-02-15	13.785	14.195	13.785	14.195	12.422	281
2023-02-14	13.589	13.995	13.589	13.995	12.247	873
2023-02-13	13.295	13.695	13.295	13.695	11.984	1,655
2023-02-10	13.200	13.355	13.198	13.355	11.687	246
2023-02-09	13.911	13.911	13.525	13.525	11.835	1,736
2023-02-08	13.990	13.990	13.455	13.660	11.953	971
2023-02-07	14.481	14.481	14.215	14.395	12.597	470
2023-02-06	14.730	14.730	14.730	14.730	12.890	316
2023-02-03	14.985	15.405	14.985	15.281	13.372	932
2023-02-02	14.469	14.940	14.469	14.910	13.047	946
2023-02-01	13.385	13.508	13.385	13.508	11.820	2,826
2023-01-31	13.115	13.335	13.115	13.335	11.669	68
2023-01-30	12.990	12.990	12.974	12.974	11.353	371
2023-01-27	13.298	13.298	13.238	13.238	11.584	200
2023-01-25	13.183	13.190	12.900	12.900	11.288	825
2023-01-23	13.430	13.600	13.430	13.600	11.901	841
2023-01-20	12.920	13.199	12.920	13.185	11.538	1,574
2023-01-19	12.750	12.752	12.431	12.708	11.120	2,819
2023-01-18	13.056	13.313	13.056	13.170	11.525	2,935
2023-01-17	12.700	12.715	12.595	12.685	11.100	9,840
2023-01-13	12.625	12.962	12.625	12.962	11.343	383
2023-01-12	12.645	12.798	12.522	12.798	11.199	1,770
2023-01-11	12.330	12.385	12.255	12.375	10.829	1,523
2023-01-10	12.097	12.097	11.845	11.965	10.470	1,137
2023-01-09	11.675	12.128	11.675	12.115	10.601	458
2023-01-06	11.565	11.712	11.565	11.712	10.249	2,970
2023-01-05	11.085	11.525	11.080	11.525	10.085	2,307
2023-01-04	11.468	11.708	11.425	11.708	10.245	3,879
2023-01-03	11.150	11.150	10.850	11.000	9.626	744
2022-12-30	11.226	11.385	11.160	11.315	9.770	1,272
2022-12-29	11.485	11.485	11.425	11.425	9.865	109
2022-12-28	11.455	11.455	11.265	11.265	9.727	560
2022-12-23	11.655	11.655	11.655	11.655	10.064	100
2022-12-22	11.698	11.700	11.588	11.610	10.025	1,609
2022-12-21	12.465	12.465	12.185	12.295	10.616	2,654
2022-12-20	12.345	12.402	12.145	12.230	10.560	3,150
2022-12-19	12.755	12.755	12.470	12.470	10.767	1,370
2022-12-16	12.960	13.065	12.960	13.065	11.281	131
2022-12-15	13.495	13.495	13.090	13.105	11.316	2,426
2022-12-14	13.825	13.925	13.825	13.923	12.022	609
2022-12-13	14.515	14.641	14.050	14.050	12.132	183
2022-12-12	14.120	14.210	13.845	13.970	12.063	49,887
2022-12-09	14.362	14.362	14.185	14.185	12.248	7,070
2022-12-08	14.760	14.760	14.405	14.428	12.458	1,226
2022-12-07	14.582	14.709	14.581	14.645	12.645	2,223
2022-12-06	15.135	15.135	14.370	14.440	12.468	2,890
2022-12-05	14.755	15.088	14.755	15.020	12.969	2,724
2022-12-02	14.506	14.769	14.400	14.680	12.676	5,021
2022-12-01	14.380	14.598	14.295	14.415	12.447	1,666
2022-11-30	14.610	14.610	14.290	14.470	12.494	713
2022-11-29	14.440	14.610	14.440	14.610	12.615	2,717

← NewerPage 16 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.