Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	22.000	22.320	22.000	22.205	21.545	757
2025-11-03	22.770	23.190	22.555	22.565	21.894	6,494
2025-10-31	23.000	23.110	22.810	23.095	22.408	6,729
2025-10-30	23.202	23.725	23.060	23.310	22.617	7,142
2025-10-29	24.250	24.580	23.690	23.830	23.121	2,952
2025-10-28	23.900	24.532	23.672	24.420	23.694	18,489
2025-10-27	23.430	24.340	23.430	23.985	23.272	9,906
2025-10-24	22.820	23.675	22.820	23.630	22.927	13,195
2025-10-23	21.620	22.930	21.620	22.905	22.224	21,302
2025-10-22	22.060	22.130	21.790	21.841	21.192	8,000
2025-10-21	22.070	22.415	21.965	22.260	21.598	6,479
2025-10-20	22.050	22.285	21.620	22.035	21.380	25,968
2025-10-17	20.679	21.425	20.405	21.399	20.763	4,943
2025-10-16	21.080	21.080	20.465	20.465	19.856	895
2025-10-15	21.000	21.525	20.950	21.380	20.744	19,817
2025-10-14	20.300	20.747	20.153	20.725	20.109	5,661
2025-10-13	19.900	20.519	19.900	20.447	19.839	971
2025-10-10	20.361	20.361	19.639	19.740	19.153	6,160
2025-10-09	20.970	21.140	20.349	20.429	19.822	5,199
2025-10-08	20.889	21.020	20.675	20.749	20.132	20,948
2025-10-07	21.446	21.510	20.975	21.125	20.337	2,574
2025-10-06	21.620	21.850	21.375	21.625	20.818	2,732
2025-10-03	21.920	21.920	21.620	21.690	20.880	668
2025-10-02	21.700	22.010	21.700	21.930	21.112	825
2025-10-01	21.455	21.885	21.300	21.779	20.966	3,875
2025-09-30	21.350	21.390	20.910	20.985	20.202	1,971
2025-09-29	22.010	22.120	21.095	21.235	20.442	13,027
2025-09-26	22.080	22.080	21.742	21.779	20.966	1,205
2025-09-25	22.900	22.900	22.055	22.055	21.232	2,113
2025-09-24	23.138	23.279	22.680	22.875	22.021	4,803
2025-09-23	22.790	23.152	22.690	22.848	21.995	3,088
2025-09-22	22.510	22.510	21.930	22.191	21.363	1,930
2025-09-19	23.110	23.220	22.262	22.369	21.534	8,861
2025-09-18	22.932	22.932	22.625	22.875	22.021	954
2025-09-17	22.750	23.040	22.750	22.900	22.045	6,722
2025-09-16	23.500	23.890	22.525	22.690	21.843	3,133
2025-09-15	23.010	23.909	22.960	23.768	22.881	13,917
2025-09-12	24.160	24.220	22.751	22.765	21.915	12,625
2025-09-11	24.020	24.385	23.820	24.385	23.475	8,151
2025-09-10	23.810	23.990	23.522	23.871	22.980	1,989
2025-09-09	24.230	24.285	23.900	24.239	23.334	13,771
2025-09-08	23.800	24.028	23.473	23.975	23.080	2,371
2025-09-05	23.960	24.505	23.645	23.781	22.893	8,327
2025-09-04	22.500	23.805	22.500	23.559	22.680	17,078
2025-09-03	22.690	23.007	22.450	22.541	21.700	3,372
2025-09-02	21.910	22.445	21.790	22.370	21.535	5,757
2025-08-29	21.340	22.532	21.340	22.175	21.347	44,647
2025-08-28	22.480	22.617	21.492	21.513	20.710	15,868
2025-08-27	21.680	22.291	21.610	22.135	21.309	11,059
2025-08-26	21.536	21.808	21.460	21.690	20.880	2,282
2025-08-22	20.830	21.605	20.700	21.430	20.630	13,793
2025-08-21	20.840	21.273	20.735	21.145	20.356	18,218
2025-08-20	20.230	20.860	20.180	20.805	20.029	2,856
2025-08-19	20.810	21.075	20.579	20.579	19.811	811
2025-08-18	20.660	20.895	20.612	20.895	20.115	2,332
2025-08-15	20.780	20.870	20.695	20.695	19.923	1,464
2025-08-14	21.350	21.380	20.379	20.815	20.038	5,844
2025-08-13	20.560	21.029	20.450	21.029	20.244	19,154
2025-08-12	19.840	20.430	19.750	20.311	19.553	4,926
2025-08-11	19.900	19.900	19.495	19.889	19.147	4,846

← NewerPage 5 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.