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 |
| 2021-10-22 | 22.630 | 22.727 | 22.370 | 22.615 | 18.514 | 6,765 |
| 2021-10-21 | 23.010 | 23.300 | 22.940 | 22.940 | 18.780 | 36,963 |
| 2021-10-20 | 22.835 | 23.390 | 22.780 | 23.320 | 19.091 | 4,044 |
| 2021-10-19 | 23.130 | 23.190 | 22.745 | 23.135 | 18.940 | 29,639 |
| 2021-10-18 | 22.100 | 22.760 | 21.950 | 22.735 | 18.612 | 17,366 |
| 2021-10-15 | 23.000 | 23.000 | 22.510 | 22.510 | 18.428 | 11,680 |
| 2021-10-14 | 22.600 | 22.888 | 22.600 | 22.820 | 18.682 | 2,046 |
← NewerPage 21 of 21 · 1,234 trading days
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.