Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	24.620	24.670	24.270	24.465	24.062	339
2026-04-29	24.170	24.680	24.000	24.270	23.870	513
2026-04-28	24.980	25.430	24.310	24.625	24.220	992
2026-04-27	25.010	25.300	24.750	25.140	24.726	387
2026-04-24	25.090	25.490	24.880	25.049	24.636	681
2026-04-23	26.040	26.250	24.965	25.118	24.704	377
2026-04-22	27.260	27.260	26.000	26.125	25.695	111
2026-04-21	27.010	27.640	27.010	27.100	26.654	84
2026-04-20	27.380	27.460	26.780	27.170	26.723	614
2026-04-17	26.380	27.445	26.210	27.425	26.973	27,430
2026-04-16	25.800	26.220	25.660	26.070	25.641	358
2026-04-15	25.030	26.095	24.600	26.031	25.602	1,600
2026-04-14	25.470	25.470	25.050	25.130	24.716	101
2026-04-13	25.880	25.910	24.895	25.545	25.124	1,617
2026-04-10	26.260	26.610	26.061	26.062	25.633	763
2026-04-09	25.400	26.640	25.350	26.640	26.201	3,035
2026-04-08	25.100	25.700	25.040	25.525	25.105	941
2026-04-07	24.850	25.290	24.620	24.849	24.440	310
2026-04-02	24.300	24.870	24.300	24.715	24.137	25,928
2026-04-01	24.200	24.960	24.200	24.890	24.308	101
2026-03-31	24.270	24.715	23.940	24.212	23.645	2,259
2026-03-30	24.385	24.690	23.690	23.750	23.194	643
2026-03-27	24.750	25.090	24.740	24.755	24.176	202
2026-03-26	24.500	25.460	24.360	25.050	24.464	1,742
2026-03-25	25.550	25.790	24.880	24.900	24.318	119
2026-03-24	24.740	25.500	24.250	25.445	24.850	829
2026-03-23	24.470	25.275	24.370	24.889	24.307	1,780
2026-03-20	23.810	24.102	23.810	23.920	23.360	3,032
2026-03-19	23.685	24.365	23.512	24.349	23.779	1,371
2026-03-18	24.040	24.400	23.680	24.160	23.595	2,112
2026-03-17	23.500	24.115	23.500	23.819	23.262	23,271
2026-03-16	23.210	24.070	23.210	23.591	23.040	4,988
2026-03-13	23.010	23.760	22.842	22.993	22.455	744
2026-03-12	23.150	23.730	22.992	23.040	22.501	2,080
2026-03-11	23.170	23.759	22.820	23.489	22.940	37,135
2026-03-10	22.970	23.760	22.650	23.249	22.705	4,490
2026-03-09	23.160	23.160	22.055	22.505	21.979	24,462
2026-03-06	25.400	25.710	23.385	23.709	23.154	32,550
2026-03-05	27.650	28.000	26.410	26.410	25.792	982
2026-03-04	26.860	27.819	26.860	27.489	26.846	702
2026-03-03	28.000	28.000	26.489	27.170	26.534	6,051
2026-03-02	27.000	28.370	27.000	28.370	27.706	707
2026-02-27	27.910	28.200	27.510	27.930	27.277	74
2026-02-26	27.100	28.358	27.000	27.900	27.247	1,657
2026-02-25	27.200	27.522	27.100	27.500	26.857	673
2026-02-24	27.140	27.480	26.610	27.480	26.837	2,083
2026-02-23	28.490	28.680	25.990	26.620	25.997	15,977
2026-02-20	28.300	29.260	27.910	27.995	27.340	1,198
2026-02-19	27.800	28.220	27.510	28.090	27.433	226
2026-02-18	27.760	28.215	27.420	28.030	27.374	1,152
2026-02-17	27.190	28.180	27.000	27.420	26.779	7,950
2026-02-13	27.437	27.889	26.970	27.751	27.102	12,079
2026-02-12	27.500	28.064	26.680	26.740	26.114	2,305
2026-02-11	27.870	28.260	27.300	27.300	26.661	14,448
2026-02-10	27.563	28.160	27.563	27.641	26.995	2,632
2026-02-09	29.090	29.200	27.600	27.820	27.169	2,470
2026-02-06	28.190	29.000	28.190	28.950	28.273	4,947
2026-02-05	29.340	29.340	27.900	27.901	27.248	4,258
2026-02-04	28.480	29.250	28.000	28.370	27.706	1,547
2026-02-03	28.630	28.930	28.400	28.410	27.745	3,748

← NewerPage 3 of 5 · 249 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.