Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	14.660	14.750	14.340	14.340	12.382	2,780
2022-11-25	14.770	14.975	14.770	14.975	12.930	938
2022-11-23	14.620	14.800	14.540	14.650	12.650	8,343
2022-11-22	14.570	15.085	14.362	14.565	12.576	6,064
2022-11-21	13.630	14.095	13.485	14.025	12.110	17,111
2022-11-18	13.815	14.010	12.940	13.447	11.611	34,443
2022-11-17	11.860	12.308	11.860	12.305	10.625	1,100
2022-11-16	12.010	12.240	11.720	12.045	10.400	2,138
2022-11-15	12.680	12.985	12.605	12.790	11.044	1,874
2022-11-14	12.090	12.385	11.879	12.340	10.655	2,955
2022-11-11	11.560	12.320	11.560	12.290	10.612	1,387
2022-11-10	11.160	11.540	11.160	11.394	9.838	1,099
2022-11-09	11.340	11.340	10.670	10.680	9.222	807
2022-11-08	11.120	11.552	11.120	11.270	9.731	2,271
2022-11-07	11.020	11.020	10.780	10.780	9.308	2
2022-11-04	11.248	11.250	10.810	10.810	9.334	321
2022-11-03	10.660	10.802	10.510	10.802	9.327	2,246
2022-11-02	11.410	11.410	11.150	11.150	9.628	2,555
2022-11-01	11.562	11.600	11.325	11.435	9.874	2,021
2022-10-31	11.210	11.410	11.210	11.260	9.723	362
2022-10-28	10.990	11.199	10.795	11.170	9.645	65
2022-10-27	10.950	11.055	10.865	10.900	9.412	165
2022-10-26	10.620	10.988	10.620	10.850	9.369	5,313
2022-10-25	10.699	10.775	10.640	10.715	9.252	101
2022-10-24	10.270	10.370	10.169	10.370	8.954	204
2022-10-21	10.288	10.288	10.288	10.288	8.883	69
2022-10-20	9.950	10.030	9.912	9.912	8.559	203
2022-10-19	10.100	10.100	9.860	9.860	8.514	4
2022-10-18	10.295	10.480	10.010	10.010	8.643	796
2022-10-17	10.198	10.198	10.005	10.132	8.749	541
2022-10-14	10.010	10.060	9.829	9.915	8.561	4,510
2022-10-13	9.302	9.840	9.235	9.840	8.497	5,406
2022-10-12	9.860	9.860	9.450	9.505	8.207	2,076
2022-10-11	9.690	10.098	9.440	10.070	8.695	2,583
2022-10-10	9.780	9.780	9.480	9.480	8.186	2,290
2022-10-07	9.610	9.830	9.610	9.710	8.384	21
2022-10-06	9.600	9.840	9.600	9.790	8.453	102
2022-10-05	9.010	9.625	9.010	9.609	8.297	1,377
2022-10-04	8.848	9.109	8.750	9.082	7.842	5,250
2022-10-03	8.350	8.465	8.350	8.465	7.180	4,995
2022-09-30	8.140	8.440	7.935	8.440	7.159	430
2022-09-29	8.600	8.600	8.340	8.345	7.078	201
2022-09-28	8.478	8.675	8.478	8.670	7.354	124
2022-09-27	8.530	8.620	8.375	8.375	7.103	254
2022-09-26	8.460	8.582	8.450	8.450	7.167	2,086
2022-09-23	8.710	8.832	8.260	8.260	7.006	1,738
2022-09-22	9.180	9.180	8.938	8.980	7.617	1,450
2022-09-21	9.300	9.410	9.220	9.405	7.977	407
2022-09-20	9.500	9.500	9.130	9.130	7.744	1,504
2022-09-16	8.832	9.239	8.830	9.160	7.769	2,814
2022-09-15	9.170	9.505	8.990	8.990	7.625	1,728
2022-09-14	9.400	9.400	9.260	9.350	7.930	101
2022-09-13	9.540	9.550	9.490	9.550	8.100	1
2022-09-12	10.210	10.240	9.990	9.990	8.473	822
2022-09-09	10.040	10.070	10.040	10.050	8.524	1,102
2022-09-08	9.300	9.540	9.275	9.540	8.092	3,770
2022-09-07	9.290	9.570	9.290	9.570	8.117	3
2022-09-06	9.430	9.480	9.128	9.178	7.784	338
2022-09-02	9.152	9.270	9.120	9.120	7.735	402
2022-09-01	8.960	9.018	8.812	8.812	7.474	1,625

← NewerPage 17 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.