Dark

GAP
The Gap, Inc.
stock NYSE

Market Open

Aug 11, 2026 10:16:20 AM EDT

21.00USD-2.349%(-0.50)874,048

20.98Bid 21.00Ask 0.02Spread

Pre-market

Aug 11, 2026 9:29:59 AM EDT

20.99USD-2.372%(-0.51)21,319

After-hours

Aug 10, 2026 4:49:30 PM EDT

21.50USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	21.0000	21.1700	20.6900	21.0000	-2.371%	874,048	0.000%
2026-08-10	20.5700	21.6350	20.5550	21.5100	+5.081%	7,567,375	-2.371%
2026-08-07	20.1400	20.6550	20.0000	20.4700	-0.244%	5,961,077	+2.589%
2026-08-06	20.6100	20.6800	20.3400	20.5200	-0.243%	4,196,520	+2.339%
2026-08-05	20.8100	20.9800	20.5000	20.5700	-0.242%	3,777,332	+2.090%
2026-08-04	20.3000	20.8150	20.1800	20.6200	+0.634%	5,174,942	+1.843%
2026-08-03	20.2800	20.5450	20.0850	20.4900	+1.991%	5,392,479	+2.489%
2026-07-31	20.3200	20.3300	19.9562	20.0900	-1.423%	4,392,614	+4.530%
2026-07-30	20.2200	20.4350	20.0300	20.3800	+0.444%	4,381,368	+3.042%
2026-07-29	20.1100	20.4900	19.9100	20.2900	+0.396%	4,835,897	+3.499%
2026-07-28	19.8000	20.4250	19.8000	20.2100	+2.902%	6,020,008	+3.909%
2026-07-27	19.1900	19.6550	19.0800	19.6400	+3.314%	6,302,807	+6.925%
2026-07-24	18.6900	19.2850	18.6800	19.0100	+0.689%	4,806,230	+10.468%
2026-07-23	19.3600	19.6400	18.7550	18.8800	-3.919%	6,467,939	+11.229%
2026-07-22	19.7000	19.8350	19.4860	19.6500	+0.255%	4,469,105	+6.870%
2026-07-21	19.8100	19.9700	19.4500	19.6000	-1.408%	11,985,271	+7.143%
2026-07-20	20.3700	20.4600	19.6900	19.8800	-2.310%	7,119,228	+5.634%
2026-07-17	20.6300	21.2400	20.0600	20.3500	-0.732%	7,040,036	+3.194%
2026-07-16	20.4400	20.9000	20.3750	20.5000	+1.085%	6,654,556	+2.439%
2026-07-15	19.9800	20.9800	19.9350	20.2800	+0.745%	9,219,199	+3.550%
2026-07-14	19.9500	20.1400	19.5650	20.1300	+1.667%	6,580,765	+4.322%
2026-07-13	19.6700	20.1250	19.3513	19.8000	+1.747%	9,776,540	+6.061%
2026-07-10	19.0450	19.4800	18.9400	19.4600	+3.236%	5,851,047	+7.914%
2026-07-09	18.6400	19.0900	18.3000	18.8500	+2.725%	6,554,060	+11.406%
2026-07-08	18.6500	18.6750	18.3100	18.3500	-3.776%	9,010,349	+14.441%
2026-07-07	19.2000	19.5050	18.9000	19.0700	-1.549%	7,209,289	+10.121%
2026-07-06	19.0900	19.4650	18.7550	19.3700	+0.623%	8,873,871	+8.415%
2026-07-02	18.9900	19.3500	18.9000	19.2500	+2.285%	8,673,631	+9.091%
2026-07-01	18.7600	18.9900	18.5100	18.8200	+0.749%	8,698,406	+11.583%
2026-06-30	18.6200	18.8149	18.1100	18.6800	-0.267%	11,108,654	+12.420%
2026-06-29	20.0200	20.1100	18.6000	18.7300	-7.323%	17,158,526	+12.120%
2026-06-26	20.1000	20.4500	20.0100	20.2100	-0.049%	6,704,379	+3.909%
2026-06-25	21.0300	21.1000	20.1300	20.2200	-3.346%	5,588,072	+3.858%
2026-06-24	20.7600	21.1600	20.5950	20.9200	+2.298%	7,575,426	+0.382%
2026-06-23	20.5600	20.9500	20.3900	20.4500	-0.824%	8,660,806	+2.689%
2026-06-22	21.2300	21.3433	20.4750	20.6200	-2.506%	9,472,518	+1.843%
2026-06-18	21.2000	21.5900	20.9500	21.1500	+1.003%	10,044,134	-0.709%
2026-06-17	21.7100	22.0860	20.8700	20.9400	-3.636%	8,746,414	+0.287%
2026-06-16	22.2000	22.2600	21.7000	21.7300	-1.674%	5,303,235	-3.359%
2026-06-15	22.1300	22.4100	21.8700	22.1000	+0.959%	6,597,155	-4.977%
2026-06-12	22.0800	22.2400	21.8700	21.8900	+0.137%	6,801,834	-4.066%
2026-06-11	21.3500	21.8600	21.1600	21.8600	+3.602%	6,458,619	-3.934%
2026-06-10	21.5650	21.7150	21.0800	21.1000	-2.585%	6,782,315	-0.474%
2026-06-09	21.5500	22.0100	21.2900	21.6600	+1.738%	6,602,335	-3.047%
2026-06-08	21.2400	21.6500	21.1700	21.2900	-1.252%	6,230,114	-1.362%
2026-06-05	21.5100	21.8100	21.2600	21.5600	0.000%	7,180,033	-2.597%
2026-06-04	21.5100	21.6000	21.2300	21.5600	+1.746%	5,720,450	-2.597%
2026-06-03	20.9900	21.4792	20.9600	21.1900	-0.563%	6,143,822	-0.897%
2026-06-02	21.0500	21.5500	20.9000	21.3100	+1.670%	9,729,245	-1.455%
2026-06-01	21.1900	21.4650	20.9050	20.9600	-0.898%	13,287,217	+0.191%
2026-05-29	21.3450	21.7000	20.5000	21.1500	-15.400%	33,760,233	-0.709%
2026-05-28	23.8700	25.3150	23.7550	25.0000	+3.950%	15,954,406	-16.000%
2026-05-27	23.8400	24.8000	23.6400	24.0500	+2.384%	11,730,649	-12.682%
2026-05-26	23.6000	23.7100	23.2300	23.4900	+0.428%	8,563,006	-10.600%
2026-05-22	23.2100	23.4200	22.9700	23.3900	+0.950%	7,304,180	-10.218%
2026-05-21	22.1500	23.2400	22.0900	23.1700	+3.901%	8,879,111	-9.366%
2026-05-20	20.8200	22.3350	20.6400	22.3000	+7.315%	9,735,298	-5.830%
2026-05-19	20.8400	20.9400	20.0500	20.7800	+0.241%	7,041,026	+1.059%
2026-05-18	21.2300	21.3300	20.5500	20.7300	-1.520%	6,695,515	+1.302%
2026-05-15	21.0200	21.2900	20.9150	21.0500	-0.848%	6,398,549	-0.238%
2026-05-14	21.2100	21.6000	21.1750	21.2300	+0.999%	5,093,330	-1.083%
2026-05-13	21.4100	21.4900	20.7800	21.0200	-1.822%	6,390,237	-0.095%
2026-05-12	21.6000	21.7600	21.2300	21.4100	-1.518%	9,040,332	-1.915%
2026-05-11	23.2500	23.2500	21.5150	21.7400	-6.975%	13,251,097	-3.404%
2026-05-08	24.0800	24.1200	23.2400	23.3700	-2.218%	6,911,089	-10.141%
2026-05-07	24.8400	25.0600	23.7700	23.9000	-2.687%	5,238,732	-12.134%
2026-05-06	24.2400	24.7000	24.0200	24.5600	+3.892%	6,404,247	-14.495%
2026-05-05	23.7500	24.0000	23.6050	23.6400	-0.127%	5,704,395	-11.168%
2026-05-04	24.5800	24.6000	23.6200	23.6700	-4.092%	7,327,977	-11.280%
2026-05-01	24.6500	25.0500	24.5400	24.6800	+0.366%	5,327,180	-14.911%
2026-04-30	24.3000	24.7500	24.1700	24.5900	+1.360%	4,416,060	-14.599%
2026-04-29	24.2700	24.5700	24.1750	24.2600	-0.736%	5,405,074	-13.438%
2026-04-28	25.2200	25.3100	24.2800	24.4400	-2.746%	5,658,016	-14.075%
2026-04-27	25.0300	25.2800	24.6750	25.1300	+0.560%	5,537,945	-16.435%
2026-04-24	25.4500	25.5000	24.8100	24.9900	-0.873%	6,221,444	-15.966%
2026-04-23	25.8100	25.9050	24.8200	25.2100	-2.739%	5,709,149	-16.700%
2026-04-22	26.8400	26.8700	25.7700	25.9200	-2.739%	6,262,093	-18.981%
2026-04-21	27.4000	27.9500	26.5350	26.6500	-2.274%	6,141,547	-21.201%
2026-04-20	27.0200	27.4350	26.9300	27.2700	+0.925%	4,282,980	-22.992%
2026-04-17	26.3800	27.4500	26.3600	27.0200	+3.604%	6,947,721	-22.280%
2026-04-16	25.8100	26.2968	25.5820	26.0800	+1.085%	4,489,606	-19.479%
2026-04-15	24.8800	26.1000	24.8800	25.8000	+3.573%	5,931,178	-18.605%
2026-04-14	25.2800	25.6200	24.8550	24.9100	-1.464%	5,919,919	-15.697%
2026-04-13	25.6700	25.8300	24.8875	25.2800	-3.878%	7,100,507	-16.930%
2026-04-10	26.4700	26.6300	26.0100	26.3000	-0.228%	7,204,559	-20.152%
2026-04-09	25.4300	26.6700	25.4210	26.3600	+3.657%	6,124,990	-20.334%
2026-04-08	25.4500	25.7200	25.1350	25.4300	+2.831%	6,070,664	-17.420%
2026-04-07	24.9700	25.1950	24.5300	24.7300	-2.446%	8,637,796	-15.083%
2026-04-06	24.7500	25.3900	24.7300	25.3500	+3.007%	6,756,954	-17.160%
2026-04-02	24.2500	25.0000	24.1500	24.6100	-0.606%	7,615,611	-14.669%
2026-04-01	24.3600	25.0500	24.3000	24.7600	+2.314%	7,498,491	-15.186%
2026-03-31	24.1000	24.7300	23.8000	24.2000	+1.553%	7,784,249	-13.223%
2026-03-30	24.6500	24.6600	23.4200	23.8300	-3.678%	16,582,302	-11.876%
2026-03-27	24.9300	25.1600	24.5650	24.7400	-1.316%	6,621,669	-15.117%
2026-03-26	24.3300	25.5600	24.1600	25.0700	+0.562%	7,967,414	-16.235%
2026-03-25	25.7100	25.8400	24.6300	24.9300	-2.197%	7,510,412	-15.764%
2026-03-24	24.4000	25.5650	24.3300	25.4900	+3.198%	9,135,024	-17.615%
2026-03-23	24.6000	25.3050	24.4100	24.7000	+3.304%	9,512,212	-14.980%
2026-03-20	24.0700	24.2850	23.6800	23.9100	-0.706%	9,353,628	-12.171%
2026-03-19	23.6600	24.3750	23.4400	24.0800	+0.208%	6,741,865	-12.791%
2026-03-18	23.7500	24.4200	23.7300	24.0300	+0.755%	7,745,629	-12.609%
2026-03-17	23.7400	24.1300	23.5444	23.8500	+2.185%	7,353,587	-11.950%
2026-03-16	23.6600	24.1200	23.1700	23.3400	+0.430%	9,663,683	-10.026%
2026-03-13	23.2300	23.4150	22.8300	23.2400	+0.476%	8,016,304	-9.639%
2026-03-12	23.2000	23.8350	22.9550	23.1300	-1.742%	14,712,767	-9.209%
2026-03-11	22.9000	23.7900	22.8700	23.5400	+1.773%	11,005,346	-10.790%
2026-03-10	22.7700	23.7900	22.5793	23.1300	+1.225%	10,819,457	-9.209%
2026-03-09	22.8800	22.9750	22.0300	22.8500	-1.847%	12,272,751	-8.096%
2026-03-06	24.1100	24.8300	23.1300	23.2800	-14.412%	22,472,449	-9.794%
2026-03-05	27.7400	27.7400	26.3400	27.2000	-1.947%	16,121,064	-22.794%
2026-03-04	27.3600	28.0800	27.0300	27.7400	+1.798%	7,607,333	-24.297%
2026-03-03	27.1000	27.4300	26.3750	27.2500	-3.197%	8,359,501	-22.936%
2026-03-02	27.5200	28.4300	26.9700	28.1500	+0.392%	7,311,864	-25.400%
2026-02-27	27.9100	28.2400	27.5100	28.0400	-0.849%	6,910,113	-25.107%
2026-02-26	27.4600	28.3900	27.4100	28.2800	+4.047%	6,968,188	-25.743%
2026-02-25	27.3000	27.6700	26.9100	27.1800	-0.257%	4,798,841	-22.737%
2026-02-24	26.8700	27.8900	26.4500	27.2500	+0.777%	6,753,142	-22.936%
2026-02-23	28.2400	28.4000	25.9200	27.0400	-6.013%	9,400,039	-22.337%
2026-02-20	28.0400	29.3600	27.7900	28.7700	+1.949%	10,844,778	-27.007%
2026-02-19	27.7600	28.3700	27.5100	28.2200	+0.714%	4,979,816	-25.585%
2026-02-18	27.3500	28.2900	27.3000	28.0200	+1.522%	4,898,648	-25.054%
2026-02-17	27.8500	28.1300	26.9400	27.6000	-0.253%	8,061,661	-23.913%
2026-02-13	27.0800	27.9550	26.8700	27.6700	+1.765%	3,983,606	-24.106%
2026-02-12	27.7700	28.2000	26.6150	27.1900	-0.983%	5,522,679	-22.766%
2026-02-11	28.0200	28.3600	27.2750	27.4600	-0.795%	4,889,956	-23.525%
2026-02-10	27.6100	28.2700	27.5200	27.6800	+0.036%	4,216,225	-24.133%
2026-02-09	28.7600	29.0000	27.5300	27.6700	-5.012%	7,053,550	-24.106%
2026-02-06	28.4200	29.1700	28.2400	29.1300	+3.298%	4,004,253	-27.909%
2026-02-05	28.8100	29.1300	27.8600	28.2000	-2.792%	5,864,153	-25.532%
2026-02-04	28.6900	29.2400	28.1300	29.0100	+2.364%	6,020,001	-27.611%
2026-02-03	28.6700	29.0000	28.2200	28.3400	-1.151%	5,770,717	-25.900%
2026-02-02	28.0000	28.7750	27.8200	28.6700	+2.466%	6,782,533	-26.753%
2026-01-30	27.5100	28.3900	27.4900	27.9800	+1.011%	8,816,153	-24.946%
2026-01-29	27.0700	27.7100	26.9400	27.7000	+2.669%	6,148,363	-24.188%
2026-01-28	27.0200	27.2000	26.6250	26.9800	+0.672%	4,239,031	-22.165%
2026-01-27	26.8100	27.0450	26.4200	26.8000	+0.487%	5,882,396	-21.642%
2026-01-26	26.9400	27.2800	26.5000	26.6700	-1.587%	6,113,808	-21.260%
2026-01-23	27.1600	27.5800	26.8950	27.1000	-0.404%	7,675,850	-22.509%
2026-01-22	27.4200	27.9500	27.0400	27.2100	+0.258%	11,205,384	-22.822%
2026-01-21	26.4000	27.1850	26.2300	27.1400	+3.588%	6,903,482	-22.623%
2026-01-20	26.5000	26.6600	25.7850	26.2000	-1.983%	6,118,096	-19.847%
2026-01-16	27.5600	27.5600	26.6600	26.7300	-2.016%	4,671,772	-21.437%
2026-01-15	26.8700	27.3650	26.3150	27.2800	+2.364%	6,646,991	-23.021%
2026-01-14	27.3600	27.8000	26.6050	26.6500	-2.844%	6,355,384	-21.201%
2026-01-13	27.7300	28.0400	27.3450	27.4300	-1.118%	4,489,909	-23.441%
2026-01-12	27.4700	28.1400	26.9300	27.7400	-2.048%	8,744,743	-24.297%
2026-01-09	28.6300	29.1000	27.7900	28.3200	-0.352%	11,889,658	-25.847%
2026-01-08	27.6100	28.8500	27.5100	28.4200	+6.802%	19,886,546	-26.108%
2026-01-07	27.0200	27.0800	26.4800	26.6100	-1.627%	6,911,746	-21.082%
2026-01-06	25.4500	27.1150	25.4500	27.0500	+6.329%	11,678,468	-22.366%
2026-01-05	25.2900	25.7500	25.0700	25.4400	+0.992%	8,655,303	-17.453%
2026-01-02	25.7800	25.9300	24.7700	25.1900	-1.602%	7,965,640	-16.634%
2025-12-31	25.8600	25.8900	25.5250	25.6000	-1.158%	4,197,107	-17.969%
2025-12-30	25.9400	25.9750	25.5550	25.9000	-0.423%	4,405,200	-18.919%
2025-12-29	25.9200	26.1500	25.5600	26.0100	-0.649%	6,281,116	-19.262%
2025-12-26	26.4300	26.4300	26.0300	26.1800	-1.394%	4,639,579	-19.786%
2025-12-24	26.4800	26.6700	26.2100	26.5500	+0.683%	2,467,018	-20.904%
2025-12-23	27.3400	27.3400	26.0900	26.3700	-2.873%	8,012,216	-20.364%
2025-12-22	28.0200	28.3200	27.1201	27.1500	-3.105%	9,396,685	-22.652%
2025-12-19	27.2700	28.0700	26.9500	28.0200	+2.713%	14,284,354	-25.054%
2025-12-18	27.5800	27.9550	27.2200	27.2800	+0.331%	10,354,619	-23.021%
2025-12-17	28.0000	28.0950	27.1700	27.1900	+0.480%	8,914,620	-22.766%
2025-12-16	27.2800	27.4800	26.7300	27.0600	+0.895%	8,002,192	-22.395%
2025-12-15	26.6100	27.1000	26.3200	26.8200	+1.822%	7,118,895	-21.700%
2025-12-12	27.0000	27.1100	26.0950	26.3400	-1.496%	6,155,022	-20.273%
2025-12-11	26.6100	27.2250	26.4300	26.7400	+0.187%	8,098,030	-21.466%
2025-12-10	25.7400	26.8200	25.5500	26.6900	+2.065%	7,387,613	-21.319%
2025-12-09	25.3000	26.3350	25.2300	26.1500	+2.469%	8,369,183	-19.694%
2025-12-08	26.5900	26.5900	25.2100	25.5200	-3.916%	10,868,011	-17.712%
2025-12-05	26.4900	26.7650	26.1200	26.5600	+0.189%	6,504,041	-20.934%
2025-12-04	26.9400	27.0500	25.9350	26.5100	-1.266%	7,676,271	-20.785%
2025-12-03	26.9200	27.2800	26.7850	26.8500	-0.037%	4,322,976	-21.788%
2025-12-02	27.5000	27.5200	26.6450	26.8600	-2.327%	10,039,371	-21.817%
2025-12-01	27.0300	27.6200	26.9101	27.5000	+1.588%	8,530,435	-23.636%
2025-11-28	27.5600	27.6000	27.0150	27.0700	-1.671%	4,085,277	-22.423%
2025-11-26	26.8700	27.9650	26.6650	27.5300	+3.496%	10,509,975	-23.720%
2025-11-25	25.2300	27.4380	25.0400	26.6000	+7.475%	15,312,982	-21.053%
2025-11-24	24.9800	24.9800	24.0200	24.7500	-0.841%	13,540,889	-15.152%
2025-11-21	24.3500	25.3400	23.7500	24.9600	+8.239%	22,777,156	-15.865%
2025-11-20	23.6800	24.2050	23.0100	23.0600	-1.789%	16,905,924	-8.933%
2025-11-19	23.8100	23.8750	23.3800	23.4800	-1.551%	7,168,517	-10.562%
2025-11-18	23.5500	24.0650	23.4450	23.8500	+0.337%	5,813,965	-11.950%
2025-11-17	24.5500	24.5500	23.4700	23.7700	-1.573%	9,489,812	-11.653%
2025-11-14	24.6200	24.7050	23.9600	24.1500	-0.576%	7,276,819	-13.043%
2025-11-13	24.7700	25.0000	24.1400	24.2900	-2.489%	7,108,504	-13.545%
2025-11-12	24.2800	25.0700	24.1500	24.9100	+3.705%	7,806,783	-15.697%
2025-11-11	24.0300	24.4900	23.9450	24.0200	-0.291%	5,465,027	-12.573%
2025-11-10	24.0000	24.3950	23.7450	24.0900	+2.685%	7,616,185	-12.827%
2025-11-07	22.8600	23.5000	22.4200	23.4600	+2.985%	8,691,806	-10.486%
2025-11-06	23.4700	23.4700	22.5550	22.7800	-2.774%	8,860,014	-7.814%
2025-11-05	22.1300	24.0000	21.9000	23.4300	+4.552%	15,565,003	-10.371%
2025-11-04	22.1600	22.4900	22.0200	22.4100	-1.754%	7,780,942	-6.292%
2025-11-03	22.8100	23.2400	22.5050	22.8100	-0.175%	11,784,870	-7.935%
2025-10-31	23.1800	23.2150	22.7400	22.8500	-1.720%	12,244,374	-8.096%
2025-10-30	23.6200	23.7550	23.0100	23.2500	-1.857%	7,746,573	-9.677%
2025-10-29	24.3450	24.5300	23.5400	23.6900	-2.830%	7,833,833	-11.355%
2025-10-28	23.8650	24.5850	23.6014	24.3800	+2.137%	8,185,364	-13.864%
2025-10-27	23.8600	24.3900	23.8400	23.8700	+1.748%	7,016,028	-12.023%
2025-10-24	23.1700	23.7100	22.9550	23.4600	+1.867%	9,116,965	-10.486%
2025-10-23	21.7600	23.0700	21.7000	23.0300	+6.227%	8,997,079	-8.815%
2025-10-22	22.0100	22.1250	21.6800	21.6800	-2.298%	5,147,977	-3.137%
2025-10-21	22.0700	22.4199	21.9300	22.1900	+0.955%	6,555,238	-5.363%
2025-10-20	21.7100	22.3200	21.6000	21.9800	+1.759%	10,111,426	-4.459%
2025-10-17	20.5300	21.6150	20.3500	21.6000	+4.600%	12,334,024	-2.778%
2025-10-16	21.1700	21.1700	20.3550	20.6500	-2.040%	7,067,527	+1.695%
2025-10-15	21.1400	21.5925	20.8500	21.0800	+2.181%	6,297,411	-0.380%
2025-10-14	20.3600	20.7952	20.1100	20.6300	+0.097%	8,653,701	+1.794%
2025-10-13	19.9800	20.6650	19.9450	20.6100	+4.619%	7,935,273	+1.892%
2025-10-10	20.5000	20.5200	19.5950	19.7000	-3.526%	8,980,640	+6.599%
2025-10-09	20.6500	21.2050	20.3300	20.4200	-1.305%	6,577,221	+2.840%
2025-10-08	21.0400	21.0755	20.6100	20.6900	-1.804%	8,405,917	+1.498%
2025-10-07	21.5100	21.5800	20.9444	21.0700	-2.046%	7,307,142	-0.332%
2025-10-06	21.6700	21.8275	21.3000	21.5100	-0.371%	9,733,660	-2.371%
2025-10-03	21.9600	21.9600	21.5100	21.5900	-0.690%	6,465,359	-2.733%
2025-10-02	21.6950	22.0500	21.5100	21.7400	+0.416%	8,643,790	-3.404%
2025-10-01	21.4000	21.9050	21.2600	21.6500	+1.216%	7,638,054	-3.002%
2025-09-30	21.3500	21.4900	20.8620	21.3900	+0.234%	7,355,016	-1.823%
2025-09-29	22.1200	22.1200	21.0850	21.3400	-2.956%	11,355,910	-1.593%
2025-09-26	22.2500	22.2800	21.6000	21.9900	-0.857%	8,689,844	-4.502%
2025-09-25	22.6200	22.6750	22.0300	22.1800	-3.017%	7,370,396	-5.320%
2025-09-24	22.6300	23.2850	22.6200	22.8700	+0.044%	7,785,719	-8.177%
2025-09-23	22.7900	23.2300	22.6900	22.8600	+1.106%	9,194,007	-8.136%
2025-09-22	22.4300	22.7250	21.8600	22.6100	+1.572%	10,648,039	-7.121%
2025-09-19	23.1000	23.1500	22.2400	22.2600	-3.301%	14,722,765	-5.660%
2025-09-18	22.7800	23.0200	22.5100	23.0200	+0.921%	7,869,424	-8.775%
2025-09-17	22.8600	23.2500	22.6050	22.8100	+0.751%	8,089,165	-7.935%
2025-09-16	23.8600	23.9000	22.5100	22.6400	-5.351%	9,000,042	-7.244%
2025-09-15	23.0100	23.9700	22.8200	23.9200	+4.454%	9,263,752	-12.207%
2025-09-12	24.1600	24.2250	22.5800	22.9000	-5.489%	11,432,737	-8.297%
2025-09-11	24.0000	24.5400	23.7500	24.2300	+0.665%	10,122,943	-13.331%
2025-09-10	23.7800	24.1200	23.5100	24.0700	-0.124%	9,832,303	-12.754%
2025-09-09	24.1300	24.3000	23.8100	24.1000	-0.166%	10,015,888	-12.863%
2025-09-08	23.8300	24.1800	23.4400	24.1400	+1.429%	9,390,073	-13.007%
2025-09-05	23.8500	24.5100	23.6400	23.8000	-0.543%	15,512,090	-11.765%
2025-09-04	22.7800	23.9900	22.6200	23.9300	+5.932%	16,357,583	-12.244%
2025-09-03	22.5900	23.0150	22.4300	22.5900	-0.133%	11,042,466	-7.039%
2025-09-02	21.8500	22.6650	21.7200	22.6200	+2.771%	15,055,175	-7.162%
2025-08-29	22.1100	22.6000	21.3435	22.0100	+1.522%	26,915,191	-4.589%
2025-08-28	22.4200	22.7400	21.4500	21.6800	-2.780%	23,593,564	-3.137%
2025-08-27	21.6800	22.4600	21.6550	22.3000	+3.336%	12,003,130	-5.830%
2025-08-26	21.5100	21.8650	21.4200	21.5800	+0.372%	11,407,527	-2.688%
2025-08-25	21.4800	21.7500	21.3400	21.5000	+0.373%	11,311,892	-2.326%
2025-08-22	20.8300	21.6300	20.6500	21.4200	+1.038%	11,285,194	-1.961%
2025-08-21	20.4300	21.2850	20.3500	21.2000	+2.169%	9,095,486	-0.943%
2025-08-20	20.2800	20.9100	20.1800	20.7500	+0.193%	7,659,600	+1.205%
2025-08-19	20.8100	21.1950	20.5000	20.7100	-0.956%	7,436,359	+1.400%
2025-08-18	20.7000	20.9550	20.5250	20.9100	+1.063%	5,368,366	+0.430%
2025-08-15	21.0400	21.0400	20.6500	20.6900	-0.910%	4,532,904	+1.498%
2025-08-14	20.7000	20.9800	20.3750	20.8800	-1.277%	5,591,497	+0.575%
2025-08-13	20.4900	21.2300	20.4750	21.1500	+3.474%	8,272,094	-0.709%
2025-08-12	19.8400	20.4800	19.8000	20.4400	+3.756%	7,515,761	+2.740%
2025-08-11	19.9000	19.9000	19.4750	19.7000	-0.505%	6,860,762	+6.599%
2025-08-08	20.2100	20.3300	19.6500	19.8000	-1.493%	5,253,591	+6.061%
2025-08-07	20.1800	20.4000	20.0244	20.1000	+0.249%	6,374,342	+4.478%
2025-08-06	19.5100	20.0700	19.4950	20.0500	+2.873%	6,835,601	+4.738%
2025-08-05	19.5200	19.6200	19.1948	19.4900	-0.154%	6,736,785	+7.748%
2025-08-04	19.0800	19.5700	19.0200	19.5200	+3.609%	8,988,768	+7.582%
2025-08-01	19.1200	19.1900	18.6850	18.8400	-3.186%	9,621,535	+11.465%
2025-07-31	19.6200	19.7300	19.3800	19.4600	-1.068%	5,469,737	+7.914%
2025-07-30	19.9000	19.9450	19.3600	19.6700	-0.957%	9,119,401	+6.762%
2025-07-29	20.3600	20.4150	19.8300	19.8600	-2.647%	6,389,544	+5.740%
2025-07-28	20.6800	20.7250	20.3050	20.4000	-1.258%	6,924,302	+2.941%
2025-07-25	20.4700	20.6650	20.2000	20.6600	+1.974%	5,706,623	+1.646%
2025-07-24	20.5800	20.8900	20.2500	20.2600	-1.794%	6,412,888	+3.653%
2025-07-23	20.9800	21.0700	20.6200	20.6300	-0.434%	6,085,747	+1.794%
2025-07-22	20.7000	21.0400	20.6100	20.7200	+0.436%	7,075,566	+1.351%
2025-07-21	20.2900	21.1300	20.2800	20.6300	+2.179%	9,597,629	+1.794%
2025-07-18	20.3700	20.5500	20.1300	20.1900	-0.737%	7,965,845	+4.012%
2025-07-17	20.2700	20.4300	20.0900	20.3400	+0.643%	7,292,820	+3.245%
2025-07-16	20.7600	20.8490	19.8700	20.2100	-2.320%	12,073,607	+3.909%
2025-07-15	21.5100	21.5297	20.6100	20.6900	-3.453%	11,988,896	+1.498%
2025-07-14	22.7600	22.7600	21.4200	21.4300	-6.132%	13,275,918	-2.007%
2025-07-11	22.9200	23.0100	22.5400	22.8300	-1.126%	7,472,847	-8.016%
2025-07-10	22.7500	23.3200	22.6900	23.0900	+1.988%	7,610,002	-9.052%
2025-07-09	22.6000	22.8200	22.3900	22.6400	-0.132%	7,375,169	-7.244%
2025-07-08	22.8100	22.8700	22.2100	22.6700	+0.044%	8,627,894	-7.367%
2025-07-07	22.6300	23.4000	22.5500	22.6600	-0.264%	9,064,486	-7.326%
2025-07-03	22.4600	22.9700	22.4400	22.7200	+0.709%	4,551,098	-7.570%
2025-07-02	22.4600	22.8950	22.1001	22.5600	+0.445%	11,404,055	-6.915%
2025-07-01	21.6500	22.9778	21.6200	22.4600	+2.980%	8,300,183	-6.500%
2025-06-30	22.0500	22.0500	21.7100	21.8100	-0.411%	6,915,092	-3.714%
2025-06-27	22.2100	22.2500	21.6300	21.9000	-0.364%	10,484,396	-4.110%
2025-06-26	21.5600	22.0300	21.2801	21.9800	+2.423%	6,165,341	-4.459%
2025-06-25	21.7000	21.7450	21.3800	21.4600	-0.510%	5,895,549	-2.144%
2025-06-24	21.6700	21.9200	21.3100	21.5700	+0.653%	6,854,347	-2.643%
2025-06-23	21.0700	21.5700	20.9200	21.4300	+0.422%	7,236,635	-2.007%
2025-06-20	21.0100	21.4200	20.8900	21.3400	+2.301%	11,438,841	-1.593%
2025-06-18	21.0200	21.2200	20.8100	20.8600	-0.619%	7,635,415	+0.671%
2025-06-17	21.1300	21.4150	20.9350	20.9900	-0.803%	7,128,423	+0.048%
2025-06-16	21.0200	21.2900	20.8500	21.1600	+1.438%	8,920,074	-0.756%
2025-06-13	21.0900	21.5500	20.6500	20.8600	-3.515%	9,999,319	+0.671%
2025-06-12	22.0500	22.1750	21.4500	21.6200	-3.266%	11,609,913	-2.868%
2025-06-11	22.4500	22.7150	22.1450	22.3500	+0.630%	8,405,373	-6.040%
2025-06-10	22.2800	22.4350	22.0700	22.2100	-0.180%	8,367,072	-5.448%
2025-06-09	22.1200	22.5700	22.1000	22.2500	+1.367%	11,025,392	-5.618%
2025-06-06	21.8100	22.0650	21.6000	21.9500	+1.715%	9,785,478	-4.328%
2025-06-05	21.1500	21.9400	21.0300	21.5800	+2.615%	16,373,054	-2.688%
2025-06-04	21.7700	21.8200	20.9200	21.0300	-4.235%	15,914,154	-0.143%
2025-06-03	22.4600	22.5700	21.9000	21.9600	-2.095%	14,156,236	-4.372%
2025-06-02	22.3000	22.5050	21.6501	22.4300	+0.538%	17,892,688	-6.375%
2025-05-30	22.8700	23.1800	21.9800	22.3100	-20.179%	58,783,120	-5.872%
2025-05-29	28.3900	28.4000	27.7400	27.9500	-1.027%	17,182,440	-24.866%
2025-05-28	28.5800	28.7450	28.1500	28.2400	-0.703%	21,634,056	-25.637%
2025-05-27	28.8900	28.9900	28.3550	28.4400	-0.070%	15,459,056	-26.160%
2025-05-23	28.6400	28.9400	28.1900	28.4600	-1.488%	12,998,724	-26.212%
2025-05-22	27.7900	29.2900	27.7871	28.8900	+5.016%	18,950,219	-27.310%
2025-05-21	27.3600	28.0901	27.1900	27.5100	-0.722%	8,689,058	-23.664%
2025-05-20	27.8550	28.4300	27.5500	27.7100	-0.894%	10,394,351	-24.215%
2025-05-19	26.7000	28.0800	26.6100	27.9600	+2.081%	6,536,178	-24.893%
2025-05-16	26.6200	27.5300	26.5950	27.3900	+3.632%	7,686,857	-23.330%
2025-05-15	26.0300	26.6700	25.9500	26.4300	+0.762%	10,384,670	-20.545%
2025-05-14	25.1900	26.4100	25.1100	26.2300	+3.268%	9,980,564	-19.939%
2025-05-13	25.0000	25.4400	24.8000	25.4000	+2.419%	8,515,014	-17.323%
2025-05-12	24.4900	25.2200	24.2550	24.8000	+9.444%	11,897,857	-15.323%
2025-05-09	22.9000	22.9900	22.6150	22.6600	-1.564%	6,767,353	-7.326%
2025-05-08	23.6500	23.7400	22.9900	23.0200	-1.074%	7,597,136	-8.775%
2025-05-07	22.9000	23.3650	22.7000	23.2700	+2.737%	6,302,726	-9.755%
2025-05-06	22.5000	22.8200	22.2700	22.6500	-0.962%	4,397,543	-7.285%
2025-05-05	22.8400	23.1550	22.6100	22.8700	-0.522%	5,687,062	-8.177%
2025-05-02	22.4400	23.1350	22.3900	22.9900	+4.358%	7,092,180	-8.656%
2025-05-01	22.0000	22.5500	21.8000	22.0300	+0.594%	5,759,220	-4.675%
2025-04-30	20.9800	21.9700	20.7800	21.9000	+0.643%	8,032,090	-4.110%
2025-04-29	21.4200	21.9400	21.3400	21.7600	+1.351%	6,012,696	-3.493%
2025-04-28	21.1100	21.5500	21.0200	21.4700	+2.189%	5,614,540	-2.189%
2025-04-25	20.8600	21.1600	20.6100	21.0100	+1.302%	5,504,362	-0.048%
2025-04-24	19.8800	20.9200	19.7200	20.7400	+4.064%	5,341,887	+1.254%
2025-04-23	20.4800	21.1800	19.9100	19.9300	+2.258%	6,445,025	+5.369%
2025-04-22	19.1700	19.9200	19.0501	19.4900	+2.095%	7,637,513	+7.748%
2025-04-21	18.8300	19.1150	18.4700	19.0900	-0.209%	7,102,721	+10.005%
2025-04-17	18.2800	19.4400	18.2300	19.1300	+4.937%	9,496,189	+9.775%
2025-04-16	18.5700	18.9500	18.1700	18.2300	-2.513%	7,563,796	+15.195%
2025-04-15	19.2200	19.4100	18.5200	18.7000	-2.857%	7,546,350	+12.299%
2025-04-14	19.1200	19.4900	18.7100	19.2500	+3.439%	10,167,804	+9.091%
2025-04-11	19.0200	19.0900	17.9000	18.6100	-2.053%	12,000,730	+12.843%
2025-04-10	19.5300	19.7000	18.4000	19.0000	-6.358%	11,344,366	+10.526%
2025-04-09	17.2300	20.9400	17.0850	20.2900	+15.023%	15,567,865	+3.499%
2025-04-08	19.2600	19.4150	17.0800	17.6400	-5.668%	13,221,537	+19.048%
2025-04-07	18.0800	19.5600	17.1700	18.7000	-2.248%	15,091,305	+12.299%
2025-04-04	17.2400	19.5000	16.9900	19.1300	+7.231%	22,083,050	+9.775%
2025-04-03	19.0600	19.8500	17.2750	17.8400	-20.286%	27,417,058	+17.713%
2025-04-02	20.9300	22.5200	20.8900	22.3800	+5.467%	9,888,987	-6.166%
2025-04-01	20.7100	21.3100	20.4800	21.2200	+2.960%	7,864,798	-1.037%
2025-03-31	20.0100	20.8300	19.7500	20.6100	+0.930%	6,905,406	+1.892%
2025-03-28	21.0700	21.1900	20.1000	20.4200	-3.815%	8,695,933	+2.840%
2025-03-27	21.3500	22.1100	21.2200	21.2300	-0.702%	5,760,490	-1.083%
2025-03-26	21.5100	21.6700	21.1950	21.3800	-0.835%	7,403,822	-1.777%
2025-03-25	21.5000	22.1900	21.2101	21.5600	-0.508%	9,968,286	-2.597%
2025-03-24	20.4300	21.8550	20.3500	21.6700	+8.242%	11,190,362	-3.092%
2025-03-21	20.0800	20.4900	19.8900	20.0200	-2.246%	20,958,267	+4.895%
2025-03-20	20.0400	21.0500	20.0400	20.4800	+1.336%	8,788,486	+2.539%
2025-03-19	19.4200	20.2700	19.3700	20.2100	+4.607%	9,170,962	+3.909%
2025-03-18	19.8800	19.9400	19.3100	19.3200	-3.881%	8,817,528	+8.696%
2025-03-17	19.9900	20.3500	19.8248	20.1000	-0.149%	11,642,996	+4.478%
2025-03-14	20.9600	21.0200	19.8200	20.1300	-3.035%	10,459,619	+4.322%
2025-03-13	21.0000	21.4450	20.1300	20.7600	-1.284%	7,583,575	+1.156%
2025-03-12	22.3900	22.4800	20.7900	21.0300	-2.729%	6,812,418	-0.143%
2025-03-11	22.0700	22.3600	20.9550	21.6200	-3.309%	13,040,198	-2.868%
2025-03-10	22.4100	22.7425	21.5600	22.3600	-3.413%	17,770,602	-6.082%
2025-03-07	22.4600	23.3150	21.4600	23.1500	+18.840%	30,379,761	-9.287%
2025-03-06	19.5000	20.1100	19.2500	19.4800	-1.815%	16,215,836	+7.803%
2025-03-05	19.9300	20.2500	18.5400	19.8400	-1.244%	15,749,758	+5.847%
2025-03-04	20.7800	20.9600	19.6200	20.0900	-5.902%	10,038,313	+4.530%
2025-03-03	23.0300	23.2900	21.1400	21.3500	-5.573%	6,560,216	-1.639%
2025-02-28	22.6400	23.2100	22.2550	22.6100	-0.177%	6,493,840	-7.121%
2025-02-27	23.4300	23.5300	22.6400	22.6500	-2.748%	5,560,775	-7.285%
2025-02-26	22.8700	23.5150	22.7140	23.2900	+3.649%	6,011,774	-9.833%
2025-02-25	22.7500	23.0200	22.1750	22.4700	-1.187%	4,883,441	-6.542%
2025-02-24	22.4800	22.8850	21.9200	22.7400	+2.294%	6,222,639	-7.652%
2025-02-21	22.8900	22.9700	21.9600	22.2300	-0.759%	7,812,354	-5.533%
2025-02-20	22.9800	23.2550	22.3050	22.4000	-2.651%	5,320,252	-6.250%

.dark-mode .BdBjd9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BdBjd9{ color: #333333; background-color: white; border: 2px solid #333333; }GAPThe Gap, Inc.stock NYSE

GAP
The Gap, Inc.
stock NYSE