Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	9.490	9.560	9.148	9.260	7.854	5,249
2022-08-30	9.730	10.020	9.630	9.735	8.257	2,902
2022-08-26	10.380	10.410	9.841	9.841	8.346	19,142
2022-08-25	9.835	10.230	9.835	9.980	8.465	5,825
2022-08-24	9.980	9.980	9.890	9.890	8.388	1
2022-08-23	10.378	10.432	10.120	10.140	8.600	1,501
2022-08-22	9.818	9.865	9.670	9.770	8.287	352
2022-08-19	10.810	10.810	10.058	10.070	8.541	220
2022-08-18	10.980	10.980	10.605	10.660	9.041	339
2022-08-17	11.210	11.340	10.930	10.930	9.270	267
2022-08-16	10.710	11.800	10.710	11.770	9.983	316
2022-08-15	10.700	10.980	10.580	10.690	9.067	6,610
2022-08-12	10.560	10.570	10.435	10.570	8.965	229
2022-08-11	10.070	10.442	10.070	10.170	8.626	1,808
2022-08-10	9.990	9.990	9.940	9.940	8.431	101
2022-08-09	9.650	9.650	9.550	9.578	8.124	830
2022-08-08	9.870	10.552	9.870	10.290	8.728	1,363
2022-08-05	9.595	9.750	9.595	9.650	8.185	176
2022-08-04	9.790	9.848	9.780	9.780	8.295	204
2022-08-03	9.750	9.790	9.660	9.790	8.304	4
2022-08-02	9.580	9.740	9.550	9.570	8.117	3
2022-08-01	9.530	9.825	9.530	9.710	8.236	768
2022-07-29	9.600	9.600	9.325	9.499	8.057	111
2022-07-28	8.960	9.330	8.930	9.330	7.913	6
2022-07-27	8.840	8.840	8.690	8.690	7.371	1,366
2022-07-26	8.740	8.885	8.712	8.746	7.418	600
2022-07-25	9.440	9.440	9.082	9.082	7.703	3,969
2022-07-22	9.450	9.498	9.215	9.215	7.816	998
2022-07-21	9.410	9.410	9.225	9.225	7.824	701
2022-07-20	9.410	9.410	9.220	9.225	7.824	402
2022-07-19	9.130	9.495	9.130	9.390	7.964	2,796
2022-07-18	8.470	9.030	8.470	9.030	7.659	2,052
2022-07-15	8.300	8.408	8.285	8.330	7.065	1,302
2022-07-14	8.200	8.322	8.170	8.170	6.930	269
2022-07-13	8.122	8.250	7.805	8.250	6.997	2,864
2022-07-12	8.210	8.525	8.025	8.500	7.209	20,504
2022-07-11	8.810	8.810	8.720	8.720	7.396	1,325
2022-07-08	8.880	9.010	8.820	8.860	7.515	1,345
2022-07-07	8.670	8.790	8.670	8.790	7.455	202
2022-07-06	8.660	8.660	8.450	8.470	7.184	102
2022-07-05	8.200	8.680	8.200	8.680	7.362	1,919
2022-07-01	8.200	8.480	8.200	8.310	6.921	2,006
2022-06-30	8.355	8.478	8.260	8.478	7.061	1,625
2022-06-29	8.940	8.940	8.615	8.615	7.175	175
2022-06-28	9.230	9.230	9.230	9.230	7.687	9
2022-06-27	9.550	9.577	9.210	9.210	7.671	3,518
2022-06-24	8.770	9.452	8.770	9.400	7.829	1,621
2022-06-23	8.770	8.770	8.450	8.460	7.046	103
2022-06-22	8.700	8.870	8.700	8.782	7.314	301
2022-06-21	9.240	9.240	8.857	8.890	7.404	631
2022-06-17	8.980	9.070	8.840	9.060	7.546	1
2022-06-16	8.865	8.900	8.742	8.900	7.412	335
2022-06-15	9.270	9.410	9.210	9.210	7.671	1,112
2022-06-14	8.970	9.198	8.970	9.030	7.521	414
2022-06-13	9.080	9.185	8.772	8.988	7.486	5,038
2022-06-10	9.878	9.878	9.410	9.410	7.837	2,299
2022-06-09	10.640	10.640	10.260	10.260	8.545	533
2022-06-08	10.610	10.788	10.532	10.565	8.799	1,859
2022-06-07	10.390	10.860	10.305	10.655	8.874	304
2022-06-06	10.732	10.910	10.510	10.860	9.045	1,317

← NewerPage 18 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.