Gap, Inc. (The) Common Stock (GAP)

23.79
+0.49 (2.10%)
NYSE · Last Trade: Oct 7th, 12:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Gap, Inc. (The) Common Stock (GAP)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/202623.5824.2123.4323.797,457,46223.61
10/05/202622.7123.5222.6323.306,939,07023.13
10/02/202623.0423.0422.3422.514,382,02122.34
10/01/202622.7622.9822.5022.736,158,94722.56
9/30/202623.7824.3922.8422.848,047,39722.67
9/29/202623.0723.5422.7423.548,329,93423.37
9/28/202621.6623.2421.5922.9510,439,68822.78
9/25/202621.7521.8621.4621.824,213,23321.66
9/24/202621.5721.7321.0821.695,303,97821.53
9/23/202621.7221.8921.2721.284,470,48221.12
9/22/202621.6821.9021.3621.465,190,45321.30
9/21/202620.8421.2720.5521.254,341,87121.09
9/18/202620.8120.9320.5020.549,024,55620.39
9/17/202620.4921.0120.3220.877,637,99020.72
9/16/202620.4620.7319.8420.177,242,64920.02
9/15/202621.0021.0820.3220.435,227,27620.28
9/14/202621.1821.2320.8020.927,013,69220.77
9/11/202621.3421.6121.0921.514,993,19421.35
9/10/202621.2621.2620.7120.916,767,07420.76
9/09/202622.2022.2521.2321.367,405,75521.20
9/08/202622.4022.6822.2322.386,337,57022.22
9/04/202622.1322.7522.0322.437,841,03322.27
9/03/202622.3422.4621.9122.325,413,70722.16
9/02/202621.9722.4421.6322.068,578,60521.90
9/01/202622.0522.4021.8122.007,292,67521.84
8/31/202622.9823.2522.2322.3113,585,08622.15
8/28/202624.6825.8023.3323.4826,447,61923.31
8/27/202620.7521.3920.5520.7922,815,21220.64
8/26/202620.5921.5020.5621.1513,029,59120.99
8/25/202620.2720.3319.9520.157,224,19320.00
8/24/202619.7820.5119.7820.365,958,96820.21
8/21/202619.9720.1619.7519.805,668,64619.65
8/20/202619.8819.9819.5219.654,893,91619.51
8/19/202620.0620.3919.9620.105,660,25219.95
8/18/202620.1820.4119.9820.084,365,81519.93
8/17/202620.3520.6320.0920.185,649,39820.03
8/14/202620.4520.7320.2820.603,389,10720.45
8/13/202620.3820.4819.9820.394,617,72420.24
8/12/202620.6920.6920.1120.255,923,42620.10
8/11/202621.0021.2020.6820.966,179,48920.81
8/10/202620.5721.6420.5521.517,565,95821.35
8/07/202620.1420.6620.0020.475,961,07820.32
8/06/202620.6120.6820.3420.524,197,82020.37
8/05/202620.8120.9820.5020.573,777,31920.42
8/04/202620.3020.8220.1820.625,174,93520.47
8/03/202620.2820.5520.0920.495,392,47820.34
7/31/202620.3220.3319.9620.094,392,61419.94
7/30/202620.2220.4320.0320.384,381,34520.23
7/29/202620.1120.4919.9120.294,835,81720.14
7/28/202619.8020.4319.8020.216,019,91120.06
7/27/202619.1919.6619.0819.646,302,80119.50
7/24/202618.6919.2918.6819.014,806,23218.87
7/23/202619.3619.6418.7518.886,467,73918.74
7/22/202619.7019.8419.4919.654,469,08919.51
7/21/202619.8119.9719.4519.6011,985,26219.46
7/20/202620.3720.4619.6919.887,116,81819.73
7/17/202620.6321.2420.0620.357,040,03620.20
7/16/202620.4420.9020.3820.506,654,49620.35
7/15/202619.9820.9819.9320.289,219,17420.13
7/14/202619.9520.1419.5720.136,580,64519.98
7/13/202619.6720.1319.3519.809,776,53319.65
7/10/202619.0519.4818.9419.465,851,04819.32
7/09/202618.6419.0918.3018.856,554,00218.71
7/08/202618.6518.6818.3118.359,009,98418.21
7/07/202619.2019.5018.9019.077,208,26618.76