Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	20.340	20.340	19.910	20.290	20.138	529
2026-07-28	19.700	20.380	19.250	20.200	20.049	1,563
2026-07-27	18.990	19.610	18.530	19.610	19.463	1,806
2026-07-24	19.480	19.480	18.510	19.130	18.987	930
2026-07-23	19.700	19.790	18.870	18.870	18.729	2,023
2026-07-22	19.610	19.910	19.480	19.570	19.424	1,429
2026-07-21	20.070	20.070	19.500	19.790	19.642	4,664
2026-07-20	20.750	20.750	19.740	20.000	19.850	855
2026-07-17	20.600	21.212	20.170	20.400	20.247	23,134
2026-07-16	20.390	20.870	20.270	20.572	20.418	28,560
2026-07-15	20.130	20.940	19.820	20.510	20.356	21,771
2026-07-14	19.910	20.050	19.600	19.941	19.791	3,063
2026-07-13	19.410	20.090	19.382	19.959	19.809	4,150
2026-07-10	18.900	19.380	18.900	19.330	19.185	3,006
2026-07-09	18.450	19.060	18.290	19.040	18.898	6,346
2026-07-08	18.890	18.890	18.345	18.500	18.362	8,188
2026-07-07	19.440	19.500	19.020	19.110	18.967	1,360
2026-07-06	19.390	19.460	18.775	19.320	19.002	17,320
2026-07-02	18.980	19.220	18.820	18.975	18.663	78,993
2026-07-01	19.000	19.000	18.560	18.830	18.520	1,631
2026-06-30	18.830	18.910	18.120	18.560	18.254	3,405
2026-06-29	20.110	20.440	18.740	18.770	18.461	11,899
2026-06-26	20.310	20.500	20.040	20.200	19.867	3,421
2026-06-25	20.800	21.250	20.450	20.460	20.123	784
2026-06-24	20.450	21.140	20.450	20.900	20.556	6,509
2026-06-23	20.400	20.929	20.400	20.690	20.349	4,344
2026-06-22	21.100	21.500	20.510	20.610	20.271	3,700
2026-06-18	21.350	21.582	21.190	21.469	21.116	801
2026-06-17	21.830	22.050	21.510	21.610	21.254	1,253
2026-06-16	22.020	22.400	21.920	21.920	21.559	6,122
2026-06-15	21.650	22.390	21.650	21.965	21.603	3,328
2026-06-12	21.820	22.200	21.820	22.031	21.668	3,561
2026-06-11	21.390	21.770	21.000	21.690	21.333	3,310
2026-06-10	21.840	21.840	21.170	21.390	21.038	4,148
2026-06-09	21.630	21.989	21.300	21.490	21.136	3,925
2026-06-08	21.250	21.600	21.020	21.430	21.077	1,211
2026-06-05	21.500	21.800	21.240	21.490	21.136	4,283
2026-06-04	21.310	21.610	21.200	21.269	20.919	3,758
2026-06-03	21.330	21.500	20.950	21.260	20.910	3,458
2026-06-02	21.060	21.495	20.915	21.311	20.960	17,839
2026-06-01	21.060	21.480	20.950	21.210	20.861	17,338
2026-05-29	21.580	21.640	20.520	20.600	20.261	148,251
2026-05-28	23.840	25.020	23.670	24.821	24.412	5,688
2026-05-27	23.880	24.770	23.750	24.170	23.772	3,104
2026-05-26	23.730	23.730	23.290	23.320	22.936	368
2026-05-22	23.510	23.680	22.984	23.068	22.688	287
2026-05-21	22.330	23.149	21.960	23.031	22.652	4,185
2026-05-20	20.700	22.030	20.700	22.030	21.667	1,326
2026-05-19	20.870	21.000	20.190	20.828	20.485	436
2026-05-18	21.010	21.250	20.629	20.629	20.290	749
2026-05-15	21.060	21.250	20.940	21.040	20.694	59
2026-05-14	21.250	21.560	20.980	21.390	21.038	552
2026-05-13	21.640	21.650	20.850	21.130	20.782	3,324
2026-05-12	21.870	22.210	21.240	21.470	21.116	1,827
2026-05-11	23.180	23.770	21.555	21.760	21.402	6,901
2026-05-08	24.170	24.400	23.730	23.820	23.428	483
2026-05-07	24.800	25.090	23.810	23.940	23.546	6,640
2026-05-06	23.640	24.527	23.640	24.340	23.939	59
2026-05-05	23.870	24.100	23.680	23.778	23.386	255
2026-05-01	24.700	25.220	24.480	24.630	24.224	757

← NewerPage 2 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.