Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	14.370	14.460	14.220	14.220	11.717	560
2022-03-02	13.880	14.595	13.860	14.580	12.013	374
2022-03-01	14.070	14.092	13.810	13.810	11.379	1,203
2022-02-28	14.600	14.610	14.500	14.500	11.947	62
2022-02-25	14.290	14.750	14.290	14.750	12.153	160
2022-02-24	13.200	13.815	13.120	13.815	11.383	719
2022-02-23	14.170	14.170	13.770	14.058	11.583	1,717
2022-02-22	14.570	14.720	14.070	14.075	11.597	839
2022-02-18	14.560	14.600	14.410	14.520	11.964	2,923
2022-02-17	15.280	15.380	14.675	14.680	12.096	9,039
2022-02-16	15.380	16.158	15.360	15.460	12.738	521
2022-02-15	15.065	15.420	14.952	15.365	12.660	34,562
2022-02-14	16.010	16.270	15.510	15.520	12.788	911
2022-02-11	17.270	17.270	15.952	16.020	13.200	747
2022-02-10	17.240	17.834	17.190	17.475	14.399	773
2022-02-09	17.250	17.460	17.250	17.380	14.321	1,892
2022-02-08	17.260	17.545	17.190	17.450	14.378	1,702
2022-02-07	17.150	17.300	16.842	17.010	14.016	279
2022-02-04	16.990	17.141	16.598	16.850	13.884	917
2022-02-03	17.159	17.782	17.072	17.430	14.362	4,891
2022-02-02	18.300	18.330	17.700	17.920	14.765	5,717
2022-02-01	17.950	18.430	17.870	18.250	15.037	1,376
2022-01-31	17.600	18.060	17.600	17.910	14.757	217
2022-01-28	17.610	17.610	17.080	17.570	14.477	16,670
2022-01-27	17.980	18.060	17.510	17.620	14.518	476
2022-01-26	17.880	18.076	17.750	18.076	14.894	2,364
2022-01-25	16.830	17.620	16.830	17.620	14.518	5,948
2022-01-24	15.560	16.990	15.540	16.855	13.888	2,480
2022-01-21	16.090	16.280	15.670	16.030	13.208	2,949
2022-01-20	16.660	16.810	16.290	16.660	13.727	1,119
2022-01-19	17.130	17.190	16.790	16.795	13.838	6,391
2022-01-18	17.150	17.165	16.870	17.130	14.115	11,347
2022-01-14	17.900	18.273	17.828	17.828	14.690	2,499
2022-01-13	17.990	18.915	17.990	18.915	15.585	5,210
2022-01-12	17.970	18.010	17.525	17.705	14.588	2,569
2022-01-11	17.430	17.942	17.430	17.942	14.784	5,441
2022-01-10	17.940	18.000	16.780	17.350	14.296	2,648
2022-01-07	18.320	18.380	18.152	18.280	15.062	3,953
2022-01-06	18.710	18.710	18.010	18.610	15.334	3,206
2022-01-05	18.790	19.030	18.711	18.820	15.507	10,238
2022-01-04	18.270	18.660	18.200	18.630	15.350	1,857
2021-12-31	17.790	17.790	17.580	17.695	14.486	1,498
2021-12-30	17.560	18.178	17.560	18.098	14.816	7,293
2021-12-29	17.410	17.750	17.410	17.690	14.482	8,629
2021-12-23	17.190	17.390	17.132	17.390	14.236	6,236
2021-12-22	17.100	17.280	17.070	17.158	14.047	2,343
2021-12-21	17.010	17.295	17.010	17.182	14.066	10,104
2021-12-20	16.440	16.578	16.308	16.498	13.506	5,383
2021-12-17	16.350	16.860	16.220	16.860	13.803	1,238
2021-12-16	16.730	16.960	16.645	16.645	13.627	2,956
2021-12-15	16.240	16.415	15.995	16.415	13.438	1,734
2021-12-14	16.730	16.730	16.650	16.670	13.647	637
2021-12-13	16.840	16.840	16.010	16.068	13.154	4,066
2021-12-10	17.250	17.410	16.720	16.880	13.819	653
2021-12-09	17.220	17.650	17.220	17.360	14.212	581
2021-12-08	17.430	17.655	17.340	17.400	14.245	3,431
2021-12-07	17.350	17.790	17.350	17.519	14.342	1,891
2021-12-06	16.950	17.900	16.950	17.440	14.277	4,289
2021-12-03	16.390	16.699	16.180	16.510	13.516	2,992
2021-12-02	16.220	16.450	15.960	16.250	13.303	5,964

← NewerPage 20 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.