Gap Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.970	22.970	21.990	22.290	22.290	386
2026-10-22	22.690	22.942	22.371	22.680	22.680	977
2026-10-21	23.680	23.680	23.070	23.110	23.110	790
2026-10-20	23.770	23.770	23.300	23.400	23.400	457
2026-10-19	23.380	23.770	23.199	23.330	23.330	641
2026-10-16	23.740	23.830	23.210	23.210	23.210	937
2026-10-15	22.840	23.800	22.760	23.780	23.780	4,365
2026-10-14	22.980	22.980	22.340	22.530	22.530	3,967
2026-10-13	22.880	23.580	22.770	22.781	22.781	150
2026-10-12	23.100	23.380	22.650	22.650	22.650	3,017
2026-10-09	23.580	23.580	22.800	23.265	23.265	160
2026-10-08	23.410	23.780	22.980	23.310	23.310	4,849
2026-10-07	23.680	23.720	23.090	23.500	23.500	3,122
2026-10-06	23.500	24.160	23.320	23.750	23.750	761
2026-10-05	22.680	23.400	22.450	23.400	23.225	1,907
2026-10-02	22.730	23.080	22.440	22.450	22.282	880
2026-10-01	23.000	23.000	22.620	22.740	22.570	1,535
2026-09-30	23.680	24.310	23.100	23.190	23.017	5,906
2026-09-29	22.740	23.230	22.740	23.080	22.907	1,837
2026-09-28	21.870	23.170	21.770	23.170	22.997	4,758
2026-09-25	21.890	21.890	21.430	21.600	21.439	1,038
2026-09-24	21.080	21.690	21.080	21.611	21.450	1,231
2026-09-23	21.460	21.720	21.440	21.600	21.439	146
2026-09-22	21.200	21.870	21.200	21.593	21.431	1,186
2026-09-21	20.540	21.140	20.540	21.100	20.942	3,172
2026-09-18	21.000	21.050	20.705	20.800	20.644	980
2026-09-17	20.500	20.800	20.310	20.800	20.644	3,712
2026-09-16	20.630	20.678	20.190	20.480	20.327	2,390
2026-09-15	21.000	21.080	20.423	20.510	20.357	4,158
2026-09-14	21.390	21.680	20.819	21.060	20.903	1,799
2026-09-11	21.080	21.590	21.020	21.590	21.429	1,522
2026-09-10	21.240	21.550	20.811	20.851	20.695	3,845
2026-09-09	22.380	22.440	21.240	21.550	21.388	4,641
2026-09-08	22.100	22.710	22.100	22.300	22.133	6,890
2026-09-04	22.440	22.720	22.130	22.660	22.491	4,280
2026-09-03	22.280	22.390	21.970	22.350	22.183	1,180
2026-09-02	22.280	22.440	21.660	22.260	22.094	9,510
2026-09-01	22.640	22.640	21.831	21.880	21.716	7,077
2026-08-28	23.560	25.800	23.340	23.400	23.225	146,142
2026-08-27	21.150	21.500	20.630	21.290	21.131	5,238
2026-08-26	20.380	21.430	20.300	21.410	21.249	20,843
2026-08-25	20.110	20.650	20.080	20.261	20.109	4,749
2026-08-24	19.920	20.460	19.900	20.235	20.084	379
2026-08-21	19.900	20.121	19.870	20.121	19.971	156
2026-08-20	20.350	20.350	19.540	19.600	19.453	1,011
2026-08-19	20.260	20.400	20.060	20.060	19.910	457
2026-08-18	20.230	20.390	19.880	20.205	20.054	2,063
2026-08-17	20.590	20.720	20.120	20.210	20.059	1,661
2026-08-14	20.670	20.690	20.310	20.650	20.496	2,655
2026-08-13	20.490	20.490	20.080	20.290	20.138	466
2026-08-12	20.880	20.880	20.120	20.168	20.017	5,440
2026-08-11	21.420	21.420	20.710	21.010	20.853	19,510
2026-08-10	20.560	21.450	20.560	21.450	21.290	12,892
2026-08-07	20.780	20.780	19.500	20.410	20.257	12,907
2026-08-06	20.770	20.840	20.478	20.550	20.396	1,791
2026-08-05	20.820	20.900	20.560	20.570	20.416	12,012
2026-08-04	20.690	20.820	20.140	20.745	20.590	2,224
2026-08-03	20.280	20.380	19.990	20.170	20.019	3,251
2026-07-31	20.380	20.500	19.985	20.135	19.984	3,641
2026-07-30	20.660	20.660	20.030	20.185	20.034	2,794

Page 1 of 3 · 125 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.