Gap Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	16.960	17.470	16.280	16.280	13.328	6,112
2021-11-30	17.600	17.720	16.515	16.750	13.713	7,726
2021-11-29	17.500	17.720	16.915	17.518	14.341	50,055
2021-11-26	17.320	17.520	16.918	17.330	14.187	25,885
2021-11-24	18.830	19.250	18.018	18.030	14.760	52,963
2021-11-23	23.012	23.591	22.730	23.420	19.173	9,729
2021-11-22	24.130	24.710	23.910	24.070	19.705	23,025
2021-11-19	24.849	24.849	24.150	24.605	20.143	70,211
2021-11-18	25.000	25.410	24.510	25.035	20.495	1,684
2021-11-17	25.060	25.090	23.930	23.990	19.640	277,505
2021-11-16	24.580	25.182	24.580	25.110	20.556	4,193
2021-11-15	25.290	25.625	25.050	25.050	20.507	7,328
2021-11-12	25.050	25.235	24.880	24.950	20.425	553
2021-11-11	24.840	25.265	24.640	25.050	20.507	5,785
2021-11-10	24.960	25.430	24.950	24.975	20.446	2,589
2021-11-09	24.660	25.468	24.660	25.465	20.847	4,955
2021-11-08	24.980	25.140	24.460	24.520	20.073	6,870
2021-11-05	25.290	25.640	24.740	24.740	20.254	2,628
2021-11-04	24.540	24.710	24.315	24.460	20.024	8,481
2021-11-03	23.360	24.950	23.360	24.720	20.237	18,923
2021-11-02	23.770	23.770	23.190	23.370	19.132	5,603
2021-11-01	23.140	23.665	22.990	23.520	19.255	1,037
2021-10-29	22.690	23.000	22.525	22.540	18.453	3,271
2021-10-28	21.970	22.500	21.870	22.500	18.420	4,585
2021-10-27	22.790	22.790	21.940	22.115	18.105	3,180
2021-10-26	22.730	23.002	22.575	22.800	18.665	32,994
2021-10-25	22.520	22.760	22.435	22.470	18.395	12,195

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.