Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	20.100	20.160	19.681	19.805	19.066	6,169
2025-08-07	20.261	20.365	20.110	20.330	19.571	1,196
2025-08-06	19.660	19.975	19.660	19.975	19.230	4,488
2025-08-05	19.520	19.520	19.415	19.489	18.762	1,232
2025-08-04	19.080	19.559	19.080	19.559	18.829	5,080
2025-08-01	19.220	19.320	18.760	18.855	18.151	7,019
2025-07-31	19.620	19.660	19.555	19.649	18.915	1,055
2025-07-30	19.850	19.908	19.550	19.870	19.128	1,451
2025-07-29	20.420	20.420	19.851	19.905	19.162	18,236
2025-07-28	20.500	20.810	20.380	20.500	19.735	2,377
2025-07-25	20.320	20.710	20.249	20.598	19.829	15,868
2025-07-24	20.565	20.855	20.368	20.408	19.647	4,221
2025-07-23	20.840	20.985	20.675	20.845	20.067	14,520
2025-07-22	20.700	20.949	20.650	20.851	20.073	5,318
2025-07-21	20.590	21.095	20.270	20.760	19.985	38,190
2025-07-18	20.214	20.515	20.205	20.301	19.543	3,637
2025-07-17	20.280	20.410	20.115	20.149	19.397	2,015
2025-07-16	20.849	20.849	19.881	20.169	19.417	15,380
2025-07-15	21.500	21.520	20.619	20.619	19.850	5,844
2025-07-14	22.630	22.810	21.555	21.629	20.822	9,818
2025-07-11	22.910	22.951	22.595	22.951	22.095	858
2025-07-10	22.760	23.311	22.760	23.311	22.441	2,732
2025-07-09	22.725	22.725	22.500	22.589	21.746	1,716
2025-07-08	22.810	22.810	22.230	22.459	21.621	414
2025-07-07	22.989	23.395	22.615	22.615	21.612	6,075
2025-07-03	22.450	22.965	22.440	22.645	21.641	3,360
2025-07-02	22.400	22.820	22.181	22.521	21.522	6,476
2025-07-01	21.680	22.950	21.680	22.565	21.564	12,829
2025-06-30	22.050	22.050	21.732	21.869	20.899	1,041
2025-06-27	22.230	22.250	21.768	21.795	20.828	711
2025-06-26	21.560	21.995	21.330	21.991	21.016	4,132
2025-06-25	21.690	21.709	21.575	21.575	20.618	1,696
2025-06-24	21.778	21.880	21.372	21.625	20.666	5,141
2025-06-23	21.000	21.442	21.000	21.308	20.363	6,572
2025-06-20	20.900	21.270	20.900	21.109	20.173	2,130
2025-06-18	21.050	21.188	20.845	20.969	20.039	3,684
2025-06-17	21.100	21.270	21.020	21.119	20.182	2,554
2025-06-16	20.900	21.288	20.900	21.232	20.290	1,896
2025-06-13	21.010	21.548	21.010	21.052	20.118	4,625
2025-06-12	22.160	22.200	21.455	21.622	20.663	11,801
2025-06-11	22.292	22.705	22.292	22.315	21.325	16,942
2025-06-10	22.400	22.400	22.102	22.261	21.274	2,389
2025-06-09	22.140	22.565	22.080	22.225	21.239	9,849
2025-06-06	21.210	21.979	21.210	21.940	20.967	3,855
2025-06-05	21.020	21.920	21.000	21.759	20.794	54,702
2025-06-04	21.781	21.800	21.021	21.060	20.126	36,371
2025-06-03	22.400	22.580	22.000	22.255	21.268	11,146
2025-06-02	22.750	22.750	21.665	22.275	21.287	33,381
2025-05-30	23.850	24.220	21.989	22.775	21.765	213,686
2025-05-29	29.180	29.310	27.791	28.075	26.830	4,820
2025-05-28	28.580	28.720	28.228	28.265	27.012	1,772
2025-05-27	28.800	28.920	28.615	28.615	27.346	3,098
2025-05-23	28.010	28.848	27.700	28.793	27.516	6,255
2025-05-22	28.074	29.285	27.750	29.039	27.751	10,228
2025-05-21	27.050	27.870	27.050	27.715	26.486	2,395
2025-05-20	27.750	28.412	27.750	27.951	26.712	4,419
2025-05-19	26.700	28.079	26.610	28.021	26.779	1,111
2025-05-16	26.705	27.459	26.650	27.430	26.214	1,681
2025-05-15	25.980	26.547	25.970	26.500	25.325	1,174
2025-05-14	25.340	26.256	25.310	26.030	24.876	3,879

← NewerPage 6 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.