5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
+10.22%
3 MONTH PERFORMANCE
+19.68%
6 MONTH PERFORMANCE
+43.87%
YEAR-TO-DATE PERFORMANCE
+9.53%
1 YEAR PERFORMANCE
+24.57%
The Gap, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $28.81 | $28.06 (-2.6%) | $29.13 | $27.86 | 3.06 M | $10.56 B |
| 02/04/2026 | $28.69 | $29.01 (1.12%) | $29.24 | $28.13 | 6.02 M | $10.79 B |
| 02/03/2026 | $28.67 | $28.34 (-1.15%) | $29.00 | $28.22 | 5.77 M | $10.54 B |
| 02/02/2026 | $28.00 | $28.67 (2.39%) | $28.78 | $27.82 | 6.78 M | $10.67 B |
| 01/30/2026 | $27.51 | $27.98 (1.71%) | $28.39 | $27.49 | 8.81 M | $10.41 B |
| 01/29/2026 | $27.07 | $27.70 (2.33%) | $27.71 | $26.94 | 6.15 M | $10.30 B |
| 01/28/2026 | $27.02 | $26.98 (-0.15%) | $27.20 | $26.63 | 4.24 M | $10.04 B |
| 01/27/2026 | $26.81 | $26.80 (-0.04%) | $27.05 | $26.42 | 5.88 M | $9.97 B |
| 01/26/2026 | $26.94 | $26.67 (-1%) | $27.28 | $26.50 | 6.13 M | $9.92 B |
| 01/23/2026 | $27.16 | $27.10 (-0.22%) | $27.58 | $26.90 | 7.68 M | $10.08 B |
| 01/22/2026 | $27.42 | $27.21 (-0.77%) | $27.95 | $27.04 | 11.21 M | $10.12 B |
| 01/21/2026 | $26.40 | $27.14 (2.8%) | $27.19 | $26.23 | 6.90 M | $10.10 B |
| 01/20/2026 | $26.50 | $26.20 (-1.13%) | $26.66 | $25.79 | 6.13 M | $9.75 B |
| 01/16/2026 | $27.56 | $26.73 (-3.01%) | $27.56 | $26.66 | 4.68 M | $9.94 B |
| 01/15/2026 | $26.87 | $27.28 (1.53%) | $27.37 | $26.32 | 6.67 M | $10.15 B |
| 01/14/2026 | $27.36 | $26.65 (-2.6%) | $27.80 | $26.61 | 6.38 M | $9.91 B |
| 01/13/2026 | $27.73 | $27.43 (-1.08%) | $28.04 | $27.35 | 4.51 M | $10.20 B |
| 01/12/2026 | $27.47 | $27.74 (0.98%) | $28.14 | $26.93 | 8.77 M | $10.32 B |
| 01/09/2026 | $28.63 | $28.32 (-1.08%) | $29.10 | $27.79 | 12.05 M | $10.54 B |
| 01/08/2026 | $27.61 | $28.42 (2.93%) | $28.85 | $27.51 | 19.92 M | $10.57 B |
| 01/07/2026 | $27.02 | $26.61 (-1.52%) | $27.08 | $26.48 | 6.91 M | $9.90 B |
| 01/06/2026 | $25.45 | $27.05 (6.29%) | $27.12 | $25.45 | 11.70 M | $10.06 B |
| 01/05/2026 | $25.29 | $25.44 (0.59%) | $25.75 | $25.07 | 8.66 M | $9.46 B |
| 01/02/2026 | $25.78 | $25.19 (-2.29%) | $25.93 | $24.77 | 7.99 M | $9.37 B |
| 12/31/2025 | $25.86 | $25.60 (-1.01%) | $25.89 | $25.53 | 4.20 M | $9.52 B |
| 12/30/2025 | $25.94 | $25.90 (-0.15%) | $25.98 | $25.56 | 4.41 M | $9.63 B |
| 12/29/2025 | $25.92 | $26.01 (0.35%) | $26.15 | $25.56 | 6.29 M | $9.68 B |
| 12/26/2025 | $26.43 | $26.18 (-0.95%) | $26.43 | $26.03 | 4.65 M | $9.74 B |
| 12/24/2025 | $26.48 | $26.55 (0.26%) | $26.67 | $26.21 | 2.47 M | $9.88 B |
| 12/23/2025 | $27.34 | $26.37 (-3.55%) | $27.34 | $26.09 | 8.02 M | $9.81 B |
| 12/22/2025 | $28.02 | $27.15 (-3.1%) | $28.32 | $27.12 | 9.42 M | $10.10 B |
| 12/19/2025 | $27.27 | $28.02 (2.75%) | $28.07 | $26.95 | 14.32 M | $10.42 B |
| 12/18/2025 | $27.58 | $27.28 (-1.09%) | $27.96 | $27.22 | 10.35 M | $10.15 B |
| 12/17/2025 | $28.00 | $27.19 (-2.89%) | $28.10 | $27.17 | 8.91 M | $10.11 B |
| 12/16/2025 | $27.28 | $27.06 (-0.81%) | $27.48 | $26.73 | 8.00 M | $10.07 B |
| 12/15/2025 | $26.61 | $26.82 (0.79%) | $27.10 | $26.32 | 7.12 M | $9.98 B |
| 12/12/2025 | $27.00 | $26.34 (-2.44%) | $27.11 | $26.10 | 6.17 M | $9.80 B |
| 12/11/2025 | $26.61 | $26.74 (0.49%) | $27.23 | $26.43 | 8.10 M | $9.95 B |
| 12/10/2025 | $25.74 | $26.69 (3.69%) | $26.82 | $25.55 | 7.41 M | $9.93 B |
| 12/09/2025 | $25.30 | $26.15 (3.36%) | $26.34 | $25.23 | 8.38 M | $9.73 B |
| 12/08/2025 | $26.59 | $25.52 (-4.02%) | $26.59 | $25.21 | 10.89 M | $9.49 B |
| 12/05/2025 | $26.49 | $26.56 (0.26%) | $26.77 | $26.12 | 6.52 M | $9.88 B |
| 12/04/2025 | $26.94 | $26.51 (-1.6%) | $27.05 | $25.94 | 7.70 M | $9.86 B |
| 12/03/2025 | $26.92 | $26.85 (-0.26%) | $27.28 | $26.79 | 4.34 M | $9.99 B |
| 12/02/2025 | $27.50 | $26.86 (-2.33%) | $27.52 | $26.65 | 10.06 M | $9.99 B |
| 12/01/2025 | $27.03 | $27.50 (1.74%) | $27.62 | $26.91 | 8.55 M | $10.23 B |
| 11/28/2025 | $27.56 | $27.07 (-1.78%) | $27.60 | $27.02 | 4.09 M | $10.07 B |
| 11/26/2025 | $26.87 | $27.53 (2.46%) | $27.97 | $26.67 | 10.53 M | $10.24 B |
| 11/25/2025 | $25.23 | $26.60 (5.43%) | $27.44 | $25.04 | 15.34 M | $9.90 B |
| 11/24/2025 | $24.98 | $24.75 (-0.92%) | $24.98 | $24.02 | 13.54 M | $9.21 B |
| 11/21/2025 | $24.35 | $24.96 (2.51%) | $25.34 | $23.75 | 22.78 M | $9.29 B |
| 11/20/2025 | $23.68 | $23.06 (-2.62%) | $24.21 | $23.01 | 16.94 M | $8.58 B |
| 11/19/2025 | $23.81 | $23.48 (-1.39%) | $23.88 | $23.38 | 7.19 M | $8.73 B |
| 11/18/2025 | $23.55 | $23.85 (1.27%) | $24.07 | $23.45 | 5.82 M | $8.87 B |
| 11/17/2025 | $24.55 | $23.77 (-3.18%) | $24.55 | $23.47 | 9.51 M | $8.84 B |
| 11/14/2025 | $24.62 | $24.15 (-1.91%) | $24.71 | $23.96 | 7.30 M | $8.98 B |
| 11/13/2025 | $24.77 | $24.29 (-1.94%) | $25.00 | $24.14 | 7.11 M | $9.04 B |
| 11/12/2025 | $24.28 | $24.91 (2.59%) | $25.07 | $24.15 | 7.81 M | $9.27 B |
| 11/11/2025 | $24.03 | $24.02 (-0.04%) | $24.49 | $23.95 | 5.48 M | $8.94 B |
| 11/10/2025 | $24.00 | $24.09 (0.38%) | $24.40 | $23.75 | 7.62 M | $8.96 B |
| 11/07/2025 | $22.86 | $23.46 (2.62%) | $23.50 | $22.42 | 8.69 M | $8.73 B |
| 11/06/2025 | $23.47 | $22.78 (-2.94%) | $23.47 | $22.56 | 8.86 M | $8.47 B |
| 11/05/2025 | $22.13 | $23.43 (5.87%) | $24.00 | $21.90 | 15.57 M | $8.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
