Gap Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 22.250 | 22.440 | 22.159 | 22.350 | 21.172 | 473 |
| 2025-02-11 | 22.420 | 22.720 | 22.260 | 22.478 | 21.293 | 17,704 |
| 2025-02-10 | 22.610 | 22.720 | 22.510 | 22.559 | 21.369 | 1,463 |
| 2025-02-07 | 22.960 | 23.320 | 22.550 | 22.550 | 21.361 | 3,572 |
| 2025-02-06 | 22.980 | 23.165 | 22.930 | 23.119 | 21.900 | 1,390 |
| 2025-02-05 | 22.740 | 22.880 | 22.360 | 22.655 | 21.460 | 580 |
| 2025-02-04 | 23.121 | 23.220 | 22.900 | 22.970 | 21.759 | 162 |
| 2025-02-03 | 23.500 | 23.500 | 22.840 | 23.170 | 21.948 | 2,393 |
| 2025-01-31 | 24.660 | 24.780 | 23.985 | 24.090 | 22.820 | 8,252 |
| 2025-01-30 | 24.710 | 24.820 | 24.261 | 24.570 | 23.275 | 2,603 |
| 2025-01-29 | 24.249 | 24.980 | 24.249 | 24.510 | 23.218 | 1,125 |
| 2025-01-28 | 24.150 | 24.730 | 24.150 | 24.660 | 23.359 | 2,316 |
| 2025-01-27 | 24.180 | 24.400 | 24.170 | 24.309 | 23.027 | 956 |
| 2025-01-24 | 24.774 | 24.960 | 24.570 | 24.890 | 23.578 | 1,086 |
| 2025-01-23 | 24.452 | 25.040 | 24.452 | 24.820 | 23.511 | 638 |
| 2025-01-22 | 24.900 | 24.900 | 24.553 | 24.719 | 23.415 | 2,012 |
| 2025-01-21 | 24.400 | 25.028 | 24.320 | 24.760 | 23.454 | 7,278 |
| 2025-01-17 | 23.100 | 23.648 | 23.000 | 23.648 | 22.401 | 1,519 |
| 2025-01-16 | 22.540 | 22.920 | 22.290 | 22.850 | 21.645 | 1,304 |
| 2025-01-15 | 23.260 | 23.330 | 22.800 | 22.960 | 21.749 | 7,832 |
| 2025-01-14 | 23.300 | 23.300 | 22.395 | 22.590 | 21.399 | 1,404 |
| 2025-01-13 | 23.600 | 23.680 | 22.670 | 23.000 | 21.787 | 2,583 |
| 2025-01-10 | 24.066 | 24.361 | 23.730 | 24.290 | 23.009 | 1,635 |
| 2025-01-08 | 23.500 | 23.865 | 23.250 | 23.865 | 22.607 | 2,537 |
| 2025-01-07 | 24.297 | 24.297 | 23.795 | 23.935 | 22.531 | 919 |
| 2025-01-06 | 24.520 | 24.700 | 24.045 | 24.045 | 22.634 | 4,120 |
| 2025-01-03 | 23.626 | 24.220 | 23.510 | 24.220 | 22.799 | 1,291 |
| 2025-01-02 | 23.780 | 24.259 | 23.511 | 23.585 | 22.201 | 6,689 |
| 2024-12-31 | 23.712 | 23.980 | 23.655 | 23.655 | 22.267 | 5,490 |
| 2024-12-30 | 23.940 | 24.000 | 23.539 | 23.871 | 22.471 | 3,950 |
| 2024-12-27 | 24.560 | 24.650 | 24.185 | 24.326 | 22.899 | 1,248 |
| 2024-12-24 | 23.941 | 24.100 | 23.800 | 23.998 | 22.590 | 238 |
| 2024-12-23 | 24.300 | 24.384 | 23.680 | 23.690 | 22.300 | 560 |
| 2024-12-20 | 23.760 | 24.550 | 23.550 | 24.350 | 22.922 | 3,314 |
| 2024-12-19 | 23.860 | 24.098 | 23.480 | 23.761 | 22.367 | 1,722 |
| 2024-12-18 | 25.020 | 25.412 | 24.840 | 24.840 | 23.383 | 3,159 |
| 2024-12-17 | 25.000 | 25.050 | 24.578 | 25.030 | 23.562 | 1,658 |
| 2024-12-16 | 24.300 | 25.145 | 24.240 | 24.970 | 23.505 | 4,602 |
| 2024-12-13 | 24.140 | 24.240 | 23.850 | 24.060 | 22.649 | 1,031 |
| 2024-12-12 | 25.350 | 25.350 | 24.232 | 24.232 | 22.810 | 3,966 |
| 2024-12-11 | 25.640 | 25.935 | 24.990 | 25.270 | 23.788 | 11,395 |
| 2024-12-10 | 25.555 | 25.740 | 25.125 | 25.360 | 23.872 | 13,657 |
| 2024-12-09 | 25.980 | 26.360 | 25.850 | 25.945 | 24.423 | 10,573 |
| 2024-12-06 | 25.940 | 26.130 | 25.752 | 25.915 | 24.395 | 11,673 |
| 2024-12-05 | 25.758 | 25.897 | 25.510 | 25.555 | 24.056 | 21,103 |
| 2024-12-04 | 25.730 | 25.990 | 25.446 | 25.829 | 24.314 | 5,998 |
| 2024-12-03 | 25.650 | 26.038 | 25.184 | 25.840 | 24.324 | 7,251 |
| 2024-12-02 | 24.540 | 26.195 | 24.540 | 25.900 | 24.380 | 57,067 |
| 2024-11-29 | 24.500 | 24.710 | 23.700 | 24.249 | 22.827 | 15,630 |
| 2024-11-27 | 24.150 | 24.370 | 23.742 | 23.820 | 22.423 | 11,568 |
| 2024-11-26 | 24.592 | 25.020 | 24.101 | 24.289 | 22.864 | 29,010 |
| 2024-11-25 | 25.000 | 25.520 | 24.650 | 25.165 | 23.689 | 21,092 |
| 2024-11-22 | 25.420 | 26.620 | 23.240 | 24.655 | 23.209 | 223,133 |
| 2024-11-21 | 20.935 | 21.450 | 20.500 | 21.390 | 20.135 | 33,022 |
| 2024-11-20 | 20.815 | 20.815 | 20.174 | 20.530 | 19.326 | 18,005 |
| 2024-11-19 | 21.246 | 21.246 | 20.685 | 20.950 | 19.721 | 2,187 |
| 2024-11-18 | 21.640 | 21.820 | 21.538 | 21.579 | 20.313 | 5,981 |
| 2024-11-15 | 21.906 | 22.170 | 21.295 | 21.300 | 20.050 | 3,507 |
| 2024-11-14 | 22.178 | 22.540 | 22.163 | 22.210 | 20.907 | 842 |
| 2024-11-13 | 22.220 | 22.625 | 22.030 | 22.441 | 21.124 | 2,519 |
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.