Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	22.325	22.840	22.039	22.090	20.794	3,794
2024-11-11	22.070	22.380	21.830	22.215	20.912	5,296
2024-11-08	21.700	21.700	21.518	21.565	20.300	1,724
2024-11-07	21.600	21.805	21.558	21.685	20.413	1,956
2024-11-06	21.604	21.604	20.709	21.201	19.957	9,726
2024-11-05	21.420	21.609	21.250	21.540	20.277	2,824
2024-11-04	20.820	21.690	20.760	21.515	20.253	2,794
2024-11-01	20.910	21.050	20.849	20.849	19.626	443
2024-10-31	21.240	21.310	20.620	20.840	19.617	1,359
2024-10-30	21.230	21.640	21.210	21.600	20.333	477
2024-10-29	21.370	21.630	21.220	21.440	20.182	750
2024-10-28	21.810	22.240	21.730	21.985	20.695	5,792
2024-10-25	21.680	21.850	21.550	21.550	20.286	688
2024-10-24	21.720	21.720	21.445	21.445	20.187	1,626
2024-10-23	21.440	21.750	21.431	21.431	20.174	1,567
2024-10-22	22.370	22.470	21.601	21.740	20.465	3,569
2024-10-21	22.220	22.480	22.161	22.330	21.020	15,277
2024-10-18	22.400	22.820	22.295	22.470	21.152	5,601
2024-10-17	22.140	22.500	22.140	22.280	20.973	616
2024-10-16	21.880	22.338	21.870	22.170	20.869	1,445
2024-10-15	21.925	22.200	21.660	21.825	20.545	1,131
2024-10-14	21.870	21.940	21.465	21.930	20.644	1,323
2024-10-11	20.695	21.675	20.630	21.665	20.394	1,856
2024-10-10	20.410	20.740	20.232	20.630	19.420	338
2024-10-09	20.615	20.748	19.992	20.640	19.429	2,157
2024-10-08	20.600	21.100	20.388	20.970	19.599	7,906
2024-10-07	21.140	21.180	20.321	20.375	19.043	4,131
2024-10-04	21.398	21.710	21.080	21.230	19.842	515
2024-10-03	20.510	20.780	20.376	20.645	19.295	9,994
2024-10-02	20.910	21.050	20.445	20.735	19.379	898
2024-10-01	21.652	21.910	20.850	21.158	19.774	2,916
2024-09-30	21.330	21.925	21.100	21.875	20.444	5,976
2024-09-27	21.210	21.490	20.800	21.291	19.898	2,633
2024-09-26	21.050	21.140	20.640	20.970	19.599	5,164
2024-09-25	20.605	20.678	20.341	20.480	19.141	523
2024-09-24	20.450	20.840	20.450	20.715	19.360	1,440
2024-09-23	20.151	20.350	19.810	20.350	19.019	6,839
2024-09-20	20.314	20.650	20.090	20.230	18.907	1,472
2024-09-19	20.660	20.820	20.420	20.500	19.159	877
2024-09-18	20.215	20.390	20.060	20.390	19.057	3,260
2024-09-17	21.200	21.200	19.990	20.180	18.860	5,887
2024-09-16	21.000	21.080	20.350	20.629	19.280	1,488
2024-09-13	20.850	21.375	20.850	21.219	19.832	13,235
2024-09-12	20.065	20.720	19.900	20.360	19.029	1,267
2024-09-11	19.570	19.760	19.400	19.700	18.412	1,561
2024-09-10	19.700	19.800	19.250	19.250	17.991	6,472
2024-09-09	20.010	20.201	19.920	19.920	18.617	11,126
2024-09-06	21.130	21.360	19.950	19.950	18.645	2,067
2024-09-05	22.200	22.330	21.505	21.559	20.149	1,909
2024-09-04	22.670	23.024	22.219	22.219	20.766	3,218
2024-09-03	22.165	23.060	22.030	22.899	21.401	12,627
2024-09-02	22.256	22.256	22.256	22.256	20.800	718
2024-08-30	23.100	23.100	21.790	22.400	20.935	5,400
2024-08-29	24.110	24.580	21.960	23.085	21.575	15,894
2024-08-28	22.762	22.920	22.324	22.350	20.888	10,918
2024-08-27	23.123	23.670	22.770	23.640	22.094	8,716
2024-08-23	24.760	25.340	24.590	24.605	22.996	6,032
2024-08-22	23.260	24.480	23.250	24.210	22.626	2,680
2024-08-21	24.240	24.610	23.800	24.321	22.730	5,223
2024-08-20	23.670	24.070	23.360	23.420	21.888	21,041

← NewerPage 9 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.