The Gap, Inc.GAPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.56 | $27.56 | $26.66 | $26.73 | 4.68M |
| 1/15/2026 | $26.87 | $27.37 | $26.32 | $27.28 | 6.67M |
| 1/14/2026 | $27.36 | $27.80 | $26.61 | $26.65 | 6.38M |
| 1/13/2026 | $27.73 | $28.04 | $27.35 | $27.43 | 4.51M |
| 1/12/2026 | $27.47 | $28.14 | $26.93 | $27.74 | 8.77M |
| 1/9/2026 | $28.63 | $29.10 | $27.79 | $28.32 | 12.05M |
| 1/8/2026 | $27.61 | $28.85 | $27.51 | $28.42 | 19.92M |
| 1/7/2026 | $27.02 | $27.08 | $26.48 | $26.61 | 6.91M |
| 1/6/2026 | $25.45 | $27.12 | $25.45 | $27.05 | 11.70M |
| 1/5/2026 | $25.29 | $25.75 | $25.07 | $25.44 | 8.66M |
| 1/2/2026 | $25.78 | $25.93 | $24.77 | $25.19 | 7.99M |
| 12/31/2025 | $25.86 | $25.89 | $25.53 | $25.60 | 4.20M |
| 12/30/2025 | $25.94 | $25.98 | $25.56 | $25.90 | 4.41M |
| 12/29/2025 | $25.92 | $26.15 | $25.56 | $26.01 | 6.29M |
| 12/26/2025 | $26.43 | $26.43 | $26.03 | $26.18 | 4.65M |
| 12/24/2025 | $26.48 | $26.67 | $26.21 | $26.55 | 2.47M |
| 12/23/2025 | $27.34 | $27.34 | $26.09 | $26.37 | 8.02M |
| 12/22/2025 | $28.02 | $28.32 | $27.12 | $27.15 | 9.42M |
| 12/19/2025 | $27.27 | $28.07 | $26.95 | $28.02 | 14.32M |
| 12/18/2025 | $27.58 | $27.96 | $27.22 | $27.28 | 10.35M |
| 12/17/2025 | $28.00 | $28.10 | $27.17 | $27.19 | 8.91M |
| 12/16/2025 | $27.28 | $27.48 | $26.73 | $27.06 | 8.00M |
| 12/15/2025 | $26.61 | $27.10 | $26.32 | $26.82 | 7.12M |
| 12/12/2025 | $27.00 | $27.11 | $26.10 | $26.34 | 6.17M |
| 12/11/2025 | $26.61 | $27.23 | $26.43 | $26.74 | 8.10M |
| 12/10/2025 | $25.74 | $26.82 | $25.55 | $26.69 | 7.41M |
| 12/9/2025 | $25.30 | $26.34 | $25.23 | $26.15 | 8.38M |
| 12/8/2025 | $26.59 | $26.59 | $25.21 | $25.52 | 10.89M |
| 12/5/2025 | $26.49 | $26.77 | $26.12 | $26.56 | 6.52M |
| 12/4/2025 | $26.94 | $27.05 | $25.94 | $26.51 | 7.70M |
| 12/3/2025 | $26.92 | $27.28 | $26.79 | $26.85 | 4.34M |
| 12/2/2025 | $27.50 | $27.52 | $26.65 | $26.86 | 10.06M |
| 12/1/2025 | $27.03 | $27.62 | $26.91 | $27.50 | 8.55M |
| 11/28/2025 | $27.56 | $27.60 | $27.02 | $27.07 | 4.09M |
| 11/26/2025 | $26.87 | $27.97 | $26.67 | $27.53 | 10.53M |
| 11/25/2025 | $25.23 | $27.44 | $25.04 | $26.60 | 15.34M |
| 11/24/2025 | $24.98 | $24.98 | $24.02 | $24.75 | 13.54M |
| 11/21/2025 | $24.35 | $25.34 | $23.75 | $24.96 | 22.78M |
| 11/20/2025 | $23.68 | $24.21 | $23.01 | $23.06 | 16.94M |
| 11/19/2025 | $23.81 | $23.88 | $23.38 | $23.48 | 7.19M |
| 11/18/2025 | $23.55 | $24.07 | $23.45 | $23.85 | 5.82M |
| 11/17/2025 | $24.55 | $24.55 | $23.47 | $23.77 | 9.51M |
| 11/14/2025 | $24.62 | $24.71 | $23.96 | $24.15 | 7.30M |
| 11/13/2025 | $24.77 | $25.00 | $24.14 | $24.29 | 7.11M |
| 11/12/2025 | $24.28 | $25.07 | $24.15 | $24.91 | 7.81M |
| 11/11/2025 | $24.03 | $24.49 | $23.95 | $24.02 | 5.48M |
| 11/10/2025 | $24.00 | $24.40 | $23.75 | $24.09 | 7.62M |
| 11/7/2025 | $22.86 | $23.50 | $22.42 | $23.46 | 8.69M |
| 11/6/2025 | $23.47 | $23.47 | $22.56 | $22.78 | 8.86M |
| 11/5/2025 | $22.13 | $24.00 | $21.90 | $23.43 | 15.57M |
| 11/4/2025 | $22.16 | $22.49 | $22.02 | $22.41 | 7.78M |
| 11/3/2025 | $22.81 | $23.24 | $22.51 | $22.81 | 11.78M |
| 10/31/2025 | $23.18 | $23.22 | $22.74 | $22.85 | 12.26M |
| 10/30/2025 | $23.62 | $23.76 | $23.01 | $23.25 | 7.75M |
| 10/29/2025 | $24.35 | $24.53 | $23.54 | $23.69 | 7.83M |
| 10/28/2025 | $23.87 | $24.59 | $23.60 | $24.38 | 8.19M |
| 10/27/2025 | $23.86 | $24.39 | $23.84 | $23.87 | 7.02M |
| 10/24/2025 | $23.17 | $23.71 | $22.96 | $23.46 | 9.12M |
| 10/23/2025 | $21.76 | $23.07 | $21.70 | $23.03 | 9.00M |
| 10/22/2025 | $22.01 | $22.13 | $21.68 | $21.68 | 5.15M |
| 10/21/2025 | $22.07 | $22.42 | $21.93 | $22.19 | 6.56M |
| 10/20/2025 | $21.71 | $22.32 | $21.60 | $21.98 | 10.11M |