Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	11.090	11.090	10.505	10.720	8.928	10,827
2022-05-31	11.310	11.310	10.865	11.100	9.245	1,548
2022-05-27	9.070	11.515	9.000	11.395	9.490	33,402
2022-05-26	10.750	11.512	10.750	11.480	9.561	8,440
2022-05-25	9.370	10.500	9.370	10.480	8.728	2,811
2022-05-24	9.850	9.958	9.395	9.410	7.837	13,573
2022-05-23	10.480	10.619	10.090	10.430	8.687	14,514
2022-05-20	11.130	11.130	10.540	10.615	8.841	4,201
2022-05-19	11.310	11.420	11.110	11.420	9.511	982
2022-05-18	11.630	12.120	11.490	11.490	9.570	409
2022-05-17	12.714	12.860	12.430	12.730	10.602	3,600
2022-05-16	12.030	12.340	12.030	12.340	10.277	202
2022-05-13	12.170	12.495	12.070	12.070	10.053	1,253
2022-05-12	11.380	12.125	11.380	11.740	9.778	2,976
2022-05-11	12.068	12.120	11.550	11.550	9.620	1,022
2022-05-10	12.570	12.690	11.705	11.840	9.861	3,580
2022-05-09	12.430	12.950	12.430	12.730	10.602	226
2022-05-06	12.930	12.930	12.135	12.520	10.427	201
2022-05-05	13.270	13.270	12.755	13.030	10.852	5,242
2022-05-04	13.100	13.210	12.955	12.955	10.790	372
2022-05-03	13.000	13.230	12.960	13.210	11.002	63
2022-04-29	12.501	12.501	12.501	12.501	10.411	413
2022-04-28	12.885	12.888	12.490	12.520	10.427	5,940
2022-04-27	12.638	12.756	12.440	12.472	10.387	7,178
2022-04-26	12.310	12.390	12.140	12.340	10.277	423
2022-04-25	11.998	12.150	11.732	11.922	9.929	5,751
2022-04-22	11.600	11.850	11.100	11.495	9.574	14,272
2022-04-21	14.740	14.740	14.340	14.340	11.943	803
2022-04-20	14.720	14.720	14.390	14.400	11.993	72
2022-04-19	14.400	14.815	14.400	14.815	12.339	422
2022-04-14	14.250	14.440	14.230	14.250	11.868	5
2022-04-13	13.420	15.340	13.280	14.590	12.151	32,293
2022-04-12	13.850	13.940	13.770	13.940	11.610	50
2022-04-11	13.180	14.000	13.180	13.670	11.385	2,903
2022-04-08	13.230	13.375	13.230	13.320	11.094	161
2022-04-07	13.260	13.260	12.860	12.920	10.761	375
2022-04-06	13.510	13.520	12.970	13.130	10.935	442
2022-04-05	14.110	14.160	13.810	13.820	11.510	1,841
2022-04-04	13.530	14.195	13.530	14.050	11.577	403
2022-04-01	14.000	14.156	13.450	13.460	11.091	3,441
2022-03-31	14.590	14.590	14.058	14.150	11.659	748
2022-03-30	15.110	15.110	14.710	14.720	12.129	3
2022-03-29	14.900	15.130	14.830	14.935	12.306	1,758
2022-03-28	14.150	14.340	14.110	14.338	11.814	501
2022-03-25	14.120	14.330	14.020	14.300	11.783	2,016
2022-03-24	14.200	14.200	14.010	14.020	11.552	12
2022-03-23	14.125	14.125	14.120	14.120	11.634	170
2022-03-22	14.788	14.788	14.705	14.758	12.160	11,388
2022-03-21	15.005	15.005	14.720	14.720	12.129	824
2022-03-18	15.300	15.320	15.120	15.312	12.617	1,114
2022-03-17	15.520	15.520	15.100	15.230	12.549	678
2022-03-16	14.690	15.300	14.690	15.225	12.545	620
2022-03-15	13.980	14.470	13.980	14.460	11.915	11,551
2022-03-14	14.320	14.405	13.950	13.950	11.494	1,901
2022-03-11	14.410	14.410	14.130	14.230	11.725	2
2022-03-10	14.250	14.250	13.872	13.980	11.519	7,578
2022-03-09	14.550	14.870	14.365	14.650	12.071	120
2022-03-08	14.350	15.110	14.320	14.660	12.079	903
2022-03-07	14.180	15.105	14.180	14.350	11.824	3,361
2022-03-04	15.400	16.090	13.760	14.030	11.560	59,921

← NewerPage 19 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.