Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	25.000	25.211	24.959	25.075	23.963	1,837
2025-05-12	23.580	25.080	23.580	24.804	23.704	2,008
2025-05-09	22.854	22.854	22.690	22.771	21.761	2,919
2025-05-08	23.610	23.610	23.242	23.288	22.255	328
2025-05-07	22.860	23.360	22.708	22.936	21.919	2,998
2025-05-06	22.388	22.729	22.360	22.420	21.426	2,943
2025-05-02	22.630	23.120	22.460	22.900	21.884	4,307
2025-05-01	22.000	22.490	21.790	22.311	21.322	1,387
2025-04-30	21.020	21.689	20.920	21.689	20.727	6,213
2025-04-29	21.420	21.749	21.420	21.749	20.784	290
2025-04-28	21.110	21.341	21.059	21.211	20.271	456
2025-04-25	20.890	21.080	20.740	21.080	20.145	45
2025-04-24	19.880	20.820	19.733	20.820	19.897	1,141
2025-04-23	20.210	21.100	20.070	20.070	19.180	672
2025-04-22	19.409	19.810	19.210	19.720	18.846	260
2025-04-17	18.280	19.419	18.280	19.319	18.463	11,470
2025-04-16	18.758	18.880	18.305	18.430	17.613	582
2025-04-15	19.000	19.000	18.635	18.645	17.818	982
2025-04-14	19.270	19.389	18.790	19.240	18.387	967
2025-04-11	19.090	19.090	17.988	18.405	17.589	5,564
2025-04-10	19.515	19.690	18.439	18.715	17.885	1,514
2025-04-09	17.240	20.732	17.175	20.475	19.567	5,450
2025-04-08	19.273	19.273	17.545	17.879	17.086	6,090
2025-04-07	17.930	19.531	17.280	18.815	17.823	10,327
2025-04-04	17.175	19.390	17.045	19.221	18.207	30,088
2025-04-03	21.300	21.300	17.335	17.955	17.008	24,337
2025-04-02	21.532	22.410	21.440	22.230	21.058	14,340
2025-04-01	20.700	21.300	20.600	21.165	20.049	8,351
2025-03-31	20.022	20.579	20.000	20.501	19.420	1,302
2025-03-28	21.070	21.070	20.141	20.265	19.197	5,778
2025-03-27	21.350	22.100	21.350	21.469	20.337	10,683
2025-03-26	21.650	21.650	21.265	21.305	20.182	1,460
2025-03-25	21.600	22.145	21.280	21.900	20.745	4,860
2025-03-24	20.430	21.705	20.370	21.705	20.561	6,211
2025-03-21	20.080	20.319	19.947	20.319	19.248	1,032
2025-03-20	20.100	21.000	20.040	20.510	19.429	4,532
2025-03-19	19.460	20.230	19.360	20.230	19.163	4,670
2025-03-18	19.880	19.973	19.388	19.499	18.471	7,667
2025-03-17	19.990	20.299	19.850	20.145	19.083	3,739
2025-03-14	20.720	20.880	19.851	20.330	19.258	6,247
2025-03-13	21.289	21.328	20.220	20.610	19.523	4,196
2025-03-12	22.000	22.450	20.939	21.175	20.059	6,487
2025-03-11	22.070	22.145	21.021	21.578	20.440	10,119
2025-03-10	22.650	22.650	21.603	22.431	21.248	12,528
2025-03-07	23.120	23.120	21.465	22.409	21.228	85,789
2025-03-06	19.500	19.989	19.340	19.905	18.855	2,378
2025-03-05	20.500	20.500	18.560	19.395	18.372	9,028
2025-03-04	21.000	21.022	19.631	20.169	19.105	13,757
2025-03-03	22.925	23.140	21.902	21.902	20.747	3,459
2025-02-28	22.640	23.155	22.331	22.335	21.157	2,011
2025-02-27	23.412	23.500	22.850	23.039	21.825	4,650
2025-02-26	23.154	23.505	22.710	23.330	22.100	38,665
2025-02-25	22.610	23.120	22.208	22.570	21.380	1,941
2025-02-24	22.300	22.689	21.992	22.662	21.467	1,211
2025-02-21	22.720	22.930	22.205	22.205	21.034	3,308
2025-02-20	23.070	23.100	22.385	22.385	21.205	1,525
2025-02-19	23.490	23.490	22.669	22.855	21.650	4,973
2025-02-18	23.012	23.621	22.890	23.519	22.279	7,218
2025-02-14	22.850	23.180	22.595	22.845	21.640	2,735
2025-02-13	22.630	23.052	22.630	22.950	21.740	767

← NewerPage 7 of 21 · 1,234 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.