NYSE : GAP
The Gap, Inc. — Price history
Consumer Discretionary · Apparel Retail · United States
Last price 22.32 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Gap, Inc. (GAP) closed at 22.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.5 | 22.74 | 22.05 | 22.22 | 6,257,925 | -0.45% |
| 2026-10-30 | 22.85 | 23.09 | 22.13 | 22.32 | 5,157,017 | -2.49% |
| 2026-10-29 | 22.24 | 23.03 | 22.24 | 22.89 | 4,590,638 | +4.05% |
| 2026-10-28 | 21.69 | 22.305 | 21.595 | 22 | 5,456,917 | +1.38% |
| 2026-10-27 | 22.24 | 22.24 | 21.69 | 21.7 | 5,982,475 | -2.52% |
| 2026-10-26 | 22.48 | 22.7 | 22.24 | 22.26 | 5,645,771 | -0.27% |
| 2026-10-23 | 22.51 | 22.57 | 21.985 | 22.32 | 3,931,288 | -2.58% |
| 2026-10-22 | 22.55 | 23.025 | 22.345 | 22.91 | 6,096,662 | +0.97% |
| 2026-10-21 | 23.32 | 23.395 | 22.68 | 22.69 | 3,468,904 | -3.32% |
| 2026-10-20 | 23.53 | 23.7 | 23.27 | 23.47 | 4,650,755 | -0.30% |
| 2026-10-19 | 23.38 | 23.6 | 23.16 | 23.54 | 4,154,797 | +1.82% |
| 2026-10-16 | 23.33 | 23.79 | 23.065 | 23.12 | 4,618,953 | -1.45% |
| 2026-10-15 | 22.78 | 23.82 | 22.78 | 23.46 | 5,815,860 | +3.48% |
| 2026-10-14 | 22.69 | 22.77 | 22.33 | 22.67 | 4,324,196 | -0.70% |
| 2026-10-13 | 23.18 | 23.525 | 22.675 | 22.83 | 4,496,454 | +0.22% |
| 2026-10-12 | 23.02 | 23.26 | 22.52 | 22.78 | 4,696,511 | -1.94% |
| 2026-10-09 | 23.04 | 23.34 | 22.99 | 23.23 | 3,773,258 | -0.56% |
| 2026-10-08 | 23.27 | 23.45 | 22.905 | 23.36 | 5,163,055 | -1.06% |
| 2026-10-07 | 23.33 | 23.7 | 23.08 | 23.61 | 5,468,459 | -0.02% |
| 2026-10-06 | 23.58 | 24.207 | 23.425 | 23.79 | 7,402,698 | +2.10% |
| 2026-10-05 | 22.71 | 23.515 | 22.625 | 23.3 | 6,939,075 | +3.51% |
| 2026-10-02 | 23.04 | 23.04 | 22.345 | 22.51 | 4,370,736 | -0.97% |
| 2026-10-01 | 22.76 | 22.985 | 22.5 | 22.73 | 6,161,229 | -0.48% |
| 2026-09-30 | 23.78 | 24.385 | 22.84 | 22.84 | 8,047,511 | -2.97% |
| 2026-09-29 | 23.07 | 23.54 | 22.74 | 23.54 | 8,329,981 | +2.57% |
| 2026-09-28 | 21.66 | 23.24 | 21.59 | 22.95 | 10,439,830 | +5.18% |
| 2026-09-25 | 21.75 | 21.86 | 21.46 | 21.82 | 4,213,232 | +0.60% |
| 2026-09-24 | 21.57 | 21.725 | 21.08 | 21.69 | 5,304,022 | +1.93% |
| 2026-09-23 | 21.72 | 21.89 | 21.27 | 21.28 | 4,470,498 | -0.84% |
| 2026-09-22 | 21.68 | 21.9 | 21.355 | 21.46 | 5,190,557 | +0.99% |
| 2026-09-21 | 20.84 | 21.268 | 20.55 | 21.25 | 4,342,138 | +3.46% |
| 2026-09-18 | 20.81 | 20.93 | 20.5 | 20.54 | 9,024,554 | -1.58% |
| 2026-09-17 | 20.49 | 21.01 | 20.32 | 20.87 | 7,638,410 | +3.47% |
| 2026-09-16 | 20.46 | 20.735 | 19.845 | 20.17 | 7,265,122 | -1.27% |
| 2026-09-15 | 21 | 21.08 | 20.315 | 20.43 | 5,227,286 | -2.34% |
| 2026-09-14 | 21.18 | 21.235 | 20.795 | 20.92 | 7,013,702 | -2.74% |
| 2026-09-11 | 21.34 | 21.615 | 21.09 | 21.51 | 4,971,140 | +2.87% |
| 2026-09-10 | 21.26 | 21.26 | 20.71 | 20.91 | 6,767,085 | -2.11% |
| 2026-09-09 | 22.2 | 22.25 | 21.23 | 21.36 | 7,405,832 | -4.56% |
| 2026-09-08 | 22.4 | 22.685 | 22.23 | 22.38 | 6,337,576 | -0.22% |
| 2026-09-04 | 22.13 | 22.755 | 22.03 | 22.43 | 7,841,032 | +0.49% |
| 2026-09-03 | 22.34 | 22.46 | 21.915 | 22.32 | 5,413,710 | +1.18% |
| 2026-09-02 | 21.97 | 22.44 | 21.63 | 22.06 | 8,579,200 | +0.27% |
| 2026-09-01 | 22.045 | 22.4 | 21.81 | 22 | 7,292,964 | -1.39% |
| 2026-08-31 | 22.98 | 23.25 | 22.225 | 22.31 | 13,592,756 | -4.98% |
| 2026-08-28 | 24.685 | 25.8 | 23.33 | 23.48 | 26,386,369 | +12.94% |
| 2026-08-27 | 20.75 | 21.395 | 20.55 | 20.79 | 22,901,355 | -1.70% |
| 2026-08-26 | 20.59 | 21.505 | 20.558 | 21.15 | 13,034,604 | +4.96% |
| 2026-08-25 | 20.27 | 20.33 | 19.945 | 20.15 | 7,224,216 | -1.03% |
| 2026-08-24 | 19.78 | 20.51 | 19.78 | 20.36 | 5,958,977 | +2.83% |
| 2026-08-21 | 19.97 | 20.165 | 19.745 | 19.8 | 5,668,644 | +0.76% |
| 2026-08-20 | 19.88 | 19.975 | 19.515 | 19.65 | 4,894,005 | -2.24% |
| 2026-08-19 | 20.06 | 20.39 | 19.96 | 20.1 | 5,660,267 | +0.10% |
| 2026-08-18 | 20.18 | 20.405 | 19.98 | 20.08 | 4,365,814 | -0.50% |
| 2026-08-17 | 20.35 | 20.63 | 20.095 | 20.18 | 5,649,445 | -2.04% |
| 2026-08-14 | 20.45 | 20.73 | 20.28 | 20.6 | 3,389,106 | +1.03% |
| 2026-08-13 | 20.38 | 20.48 | 19.98 | 20.39 | 4,619,191 | +0.69% |
| 2026-08-12 | 20.69 | 20.69 | 20.105 | 20.25 | 5,894,337 | -3.39% |
| 2026-08-11 | 21 | 21.2 | 20.68 | 20.96 | 6,179,507 | -2.56% |
| 2026-08-10 | 20.57 | 21.635 | 20.555 | 21.51 | 7,567,374 | +5.08% |
| 2026-08-07 | 20.14 | 20.655 | 20 | 20.47 | 5,961,076 | -0.24% |
| 2026-08-06 | 20.61 | 20.68 | 20.34 | 20.52 | 4,196,520 | -0.24% |
| 2026-08-05 | 20.81 | 20.98 | 20.5 | 20.57 | 3,777,332 | -0.24% |
| 2026-08-04 | 20.3 | 20.815 | 20.18 | 20.62 | 5,174,941 | +0.63% |
| 2026-08-03 | 20.28 | 20.545 | 20.085 | 20.49 | 5,392,478 | +1.99% |
| 2026-07-31 | 20.32 | 20.33 | 19.956 | 20.09 | 4,392,613 | -1.42% |
| 2026-07-30 | 20.22 | 20.435 | 20.03 | 20.38 | 4,381,368 | +0.44% |
| 2026-07-29 | 20.11 | 20.49 | 19.91 | 20.29 | 4,835,896 | +0.40% |
| 2026-07-28 | 19.8 | 20.425 | 19.8 | 20.21 | 6,020,007 | +2.90% |
| 2026-07-27 | 19.19 | 19.655 | 19.08 | 19.64 | 6,302,807 | +3.31% |
| 2026-07-24 | 18.69 | 19.285 | 18.68 | 19.01 | 4,806,230 | +0.69% |
| 2026-07-23 | 19.36 | 19.64 | 18.755 | 18.88 | 6,467,939 | -3.92% |
| 2026-07-22 | 19.7 | 19.835 | 19.486 | 19.65 | 4,469,104 | +0.26% |
| 2026-07-21 | 19.81 | 19.97 | 19.45 | 19.6 | 11,985,270 | -1.41% |
| 2026-07-20 | 20.37 | 20.46 | 19.69 | 19.88 | 7,119,227 | -2.31% |
| 2026-07-17 | 20.63 | 21.24 | 20.06 | 20.35 | 7,040,035 | -0.73% |
| 2026-07-16 | 20.44 | 20.9 | 20.375 | 20.5 | 6,654,556 | +1.08% |
| 2026-07-15 | 19.98 | 20.98 | 19.935 | 20.28 | 9,219,199 | +0.75% |
| 2026-07-14 | 19.95 | 20.14 | 19.565 | 20.13 | 6,580,765 | +1.67% |
| 2026-07-13 | 19.67 | 20.125 | 19.351 | 19.8 | 9,776,540 | +1.75% |
| 2026-07-10 | 19.045 | 19.48 | 18.94 | 19.46 | 5,851,047 | +3.24% |
| 2026-07-09 | 18.64 | 19.09 | 18.3 | 18.85 | 6,554,060 | +2.72% |
| 2026-07-08 | 18.65 | 18.675 | 18.31 | 18.35 | 9,010,348 | -2.88% |
| 2026-07-07 | 19.2 | 19.505 | 18.9 | 19.07 | 7,209,289 | -1.55% |
| 2026-07-06 | 19.09 | 19.465 | 18.755 | 19.37 | 8,873,871 | +0.62% |
| 2026-07-02 | 18.99 | 19.35 | 18.9 | 19.25 | 8,673,631 | +2.28% |
| 2026-07-01 | 18.76 | 18.99 | 18.51 | 18.82 | 8,699,307 | +0.75% |
| 2026-06-30 | 18.62 | 18.815 | 18.11 | 18.68 | 11,108,653 | -0.27% |
| 2026-06-29 | 20.02 | 20.11 | 18.6 | 18.73 | 17,158,525 | -7.32% |
| 2026-06-26 | 20.1 | 20.45 | 20.01 | 20.21 | 6,704,378 | -0.05% |
| 2026-06-25 | 21.03 | 21.1 | 20.13 | 20.22 | 5,588,072 | -3.35% |
| 2026-06-24 | 20.76 | 21.16 | 20.595 | 20.92 | 7,575,426 | +2.30% |
| 2026-06-23 | 20.56 | 20.95 | 20.39 | 20.45 | 8,660,805 | -0.82% |
| 2026-06-22 | 21.23 | 21.343 | 20.475 | 20.62 | 9,472,518 | -2.51% |
| 2026-06-18 | 21.2 | 21.59 | 20.95 | 21.15 | 10,044,134 | +1.00% |
| 2026-06-17 | 21.71 | 22.086 | 20.87 | 20.94 | 8,746,413 | -3.64% |
| 2026-06-16 | 22.2 | 22.26 | 21.7 | 21.73 | 5,303,235 | -1.67% |
| 2026-06-15 | 22.13 | 22.41 | 21.87 | 22.1 | 6,597,155 | +0.96% |
| 2026-06-12 | 22.08 | 22.24 | 21.87 | 21.89 | 6,801,834 | +0.14% |
| 2026-06-11 | 21.35 | 21.86 | 21.16 | 21.86 | 6,458,618 | +3.60% |
| 2026-06-10 | 21.565 | 21.715 | 21.08 | 21.1 | 6,782,314 | -2.59% |
| 2026-06-09 | 21.55 | 22.01 | 21.29 | 21.66 | 6,602,334 | +1.74% |
| 2026-06-08 | 21.24 | 21.65 | 21.17 | 21.29 | 6,230,114 | -1.25% |
| 2026-06-05 | 21.51 | 21.81 | 21.26 | 21.56 | 7,180,032 | +0.00% |
| 2026-06-04 | 21.51 | 21.6 | 21.23 | 21.56 | 5,720,449 | +1.75% |
| 2026-06-03 | 20.99 | 21.479 | 20.96 | 21.19 | 6,143,822 | -0.56% |
| 2026-06-02 | 21.05 | 21.55 | 20.9 | 21.31 | 9,729,245 | +1.67% |
| 2026-06-01 | 21.19 | 21.465 | 20.905 | 20.96 | 13,287,217 | -0.90% |
| 2026-05-29 | 21.345 | 21.7 | 20.5 | 21.15 | 33,760,233 | -15.40% |
| 2026-05-28 | 23.87 | 25.315 | 23.755 | 25 | 15,954,406 | +3.95% |
| 2026-05-27 | 23.84 | 24.8 | 23.64 | 24.05 | 11,730,648 | +2.38% |
| 2026-05-26 | 23.6 | 23.71 | 23.23 | 23.49 | 8,563,006 | +0.43% |
| 2026-05-22 | 23.21 | 23.42 | 22.97 | 23.39 | 7,304,179 | +0.95% |
| 2026-05-21 | 22.15 | 23.24 | 22.09 | 23.17 | 8,879,939 | +3.90% |
| 2026-05-20 | 20.82 | 22.335 | 20.64 | 22.3 | 9,735,297 | +7.31% |
| 2026-05-19 | 20.84 | 20.94 | 20.05 | 20.78 | 7,041,026 | +0.24% |
| 2026-05-18 | 21.23 | 21.33 | 20.55 | 20.73 | 6,695,514 | -1.52% |
| 2026-05-15 | 21.02 | 21.29 | 20.915 | 21.05 | 6,398,549 | -0.85% |
| 2026-05-14 | 21.21 | 21.6 | 21.175 | 21.23 | 5,093,330 | +1.00% |
| 2026-05-13 | 21.41 | 21.49 | 20.78 | 21.02 | 6,390,236 | -1.82% |