Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	27.630	28.750	27.310	28.630	27.960	2,699
2026-01-30	28.315	28.350	27.600	27.810	27.159	11,741
2026-01-29	26.950	27.370	26.850	27.230	26.593	1,481
2026-01-28	26.890	27.145	26.700	26.751	26.126	697
2026-01-27	26.810	27.020	26.461	26.821	26.194	4,945
2026-01-26	27.000	27.200	26.545	26.675	26.051	340
2026-01-23	27.300	27.300	27.165	27.165	26.530	554
2026-01-22	27.420	27.770	27.216	27.489	26.846	10,786
2026-01-21	26.330	26.675	26.321	26.469	25.849	1,673
2026-01-20	26.500	26.610	25.909	25.909	25.303	4,900
2026-01-16	27.629	27.629	26.700	26.769	26.142	10,676
2026-01-15	26.500	27.241	26.370	27.241	26.604	1,749
2026-01-14	27.360	27.600	26.845	26.990	26.359	1,017
2026-01-13	27.970	27.970	27.582	27.742	27.093	1,620
2026-01-12	28.290	28.290	26.930	27.881	27.229	10,158
2026-01-09	28.800	29.090	27.882	28.668	27.997	6,107
2026-01-08	27.060	28.798	27.060	28.630	27.960	60,088
2026-01-07	27.040	27.040	26.829	26.951	26.320	36
2026-01-06	25.450	27.085	25.450	26.951	26.320	1,212
2026-01-05	25.100	25.690	25.090	25.375	24.620	6,022
2026-01-02	25.990	26.080	24.845	25.109	24.362	3,173
2025-12-31	25.890	25.890	25.550	25.641	24.879	71
2025-12-30	25.770	26.140	25.590	25.650	24.887	140
2025-12-29	26.200	26.200	25.590	26.050	25.275	1,653
2025-12-24	26.250	26.550	26.235	26.488	25.700	418
2025-12-23	27.150	27.210	26.152	26.153	25.375	3,106
2025-12-22	27.910	28.330	27.540	27.540	26.721	12,930
2025-12-19	27.330	28.010	27.002	28.001	27.168	2,676
2025-12-18	27.750	27.880	27.410	27.769	26.943	2,533
2025-12-17	27.170	28.100	27.170	27.575	26.755	20,480
2025-12-16	27.115	27.428	26.740	26.935	26.134	9,244
2025-12-15	26.410	27.051	26.390	27.000	26.197	1,073
2025-12-12	26.900	26.900	26.135	26.355	25.571	1,645
2025-12-11	26.680	27.125	26.590	26.593	25.802	2,646
2025-12-10	25.960	26.520	25.561	26.520	25.731	5,132
2025-12-09	25.300	26.130	25.300	26.130	25.353	24,024
2025-12-08	25.930	26.500	25.210	25.690	24.926	8,783
2025-12-05	26.680	26.750	26.272	26.520	25.731	1,455
2025-12-04	27.000	27.011	26.001	26.360	25.576	12,766
2025-12-03	27.040	27.260	26.901	27.160	26.352	986
2025-12-02	27.600	27.600	26.665	26.868	26.069	3,736
2025-12-01	26.420	27.608	26.420	27.593	26.772	1,644
2025-11-28	27.490	27.700	27.065	27.080	26.275	5,768
2025-11-27	27.570	27.570	27.570	27.570	26.750	104
2025-11-26	26.700	27.860	26.620	27.805	26.978	7,539
2025-11-25	24.750	27.420	24.750	26.480	25.692	14,786
2025-11-24	25.000	25.000	24.041	24.675	23.941	7,208
2025-11-21	24.210	25.298	23.750	25.218	24.468	112,634
2025-11-20	23.940	24.120	23.175	23.175	22.486	3,786
2025-11-19	24.000	24.000	23.392	23.521	22.822	5,624
2025-11-18	23.470	24.031	23.450	23.927	23.216	6,867
2025-11-17	23.890	24.960	23.681	23.681	22.977	10,976
2025-11-14	24.820	25.100	24.000	24.260	23.538	782
2025-11-13	24.770	25.020	24.212	24.300	23.577	6,749
2025-11-12	24.315	24.935	24.240	24.851	24.112	15,640
2025-11-11	24.352	24.400	23.950	24.070	23.354	3,137
2025-11-10	23.360	24.355	23.360	24.355	23.631	16,612
2025-11-07	22.665	23.072	22.522	23.070	22.384	6,864
2025-11-06	23.060	23.060	22.635	22.635	21.962	3,889
2025-11-05	22.068	23.935	22.000	23.935	23.223	29,032

← NewerPage 4 of 21 · 1,227 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.