5 DAY PERFORMANCE
-2.05%
1 MONTH PERFORMANCE
+13.17%
3 MONTH PERFORMANCE
+11.41%
6 MONTH PERFORMANCE
+22.87%
YEAR-TO-DATE PERFORMANCE
+12.21%
1 YEAR PERFORMANCE
+3.82%
The Gap, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $26.93 | $26.51 (-1.54%) | $27.03 | $25.94 | 6.89 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 | $9.01 B |
| 11/13/2025 | $24.77 | $24.29 (-1.94%) | $25.00 | $24.14 | 7.11 M | $9.06 B |
| 11/12/2025 | $24.28 | $24.91 (2.59%) | $25.07 | $24.15 | 7.81 M | $9.29 B |
| 11/11/2025 | $24.03 | $24.02 (-0.04%) | $24.49 | $23.95 | 5.48 M | $8.96 B |
| 11/10/2025 | $24.00 | $24.09 (0.38%) | $24.40 | $23.75 | 7.62 M | $8.99 B |
| 11/07/2025 | $22.86 | $23.46 (2.62%) | $23.50 | $22.42 | 8.69 M | $8.75 B |
| 11/06/2025 | $23.47 | $22.78 (-2.94%) | $23.47 | $22.56 | 8.86 M | $8.50 B |
| 11/05/2025 | $22.13 | $23.43 (5.87%) | $24.00 | $21.90 | 15.57 M | $8.74 B |
| 11/04/2025 | $22.16 | $22.41 (1.13%) | $22.49 | $22.02 | 7.78 M | $8.36 B |
| 11/03/2025 | $22.81 | $22.81 (0%) | $23.24 | $22.51 | 11.78 M | $8.51 B |
| 10/31/2025 | $23.18 | $22.85 (-1.42%) | $23.22 | $22.74 | 12.26 M | $8.52 B |
| 10/30/2025 | $23.62 | $23.25 (-1.57%) | $23.76 | $23.01 | 7.75 M | $8.67 B |
| 10/29/2025 | $24.35 | $23.69 (-2.71%) | $24.53 | $23.54 | 7.83 M | $8.84 B |
| 10/28/2025 | $23.87 | $24.38 (2.14%) | $24.59 | $23.60 | 8.19 M | $9.09 B |
| 10/27/2025 | $23.86 | $23.87 (0.04%) | $24.39 | $23.84 | 7.02 M | $8.90 B |
| 10/24/2025 | $23.17 | $23.46 (1.25%) | $23.71 | $22.96 | 9.12 M | $8.75 B |
| 10/23/2025 | $21.76 | $23.03 (5.84%) | $23.07 | $21.70 | 9.00 M | $8.59 B |
| 10/22/2025 | $22.01 | $21.68 (-1.5%) | $22.13 | $21.68 | 5.15 M | $8.09 B |
| 10/21/2025 | $22.07 | $22.19 (0.54%) | $22.42 | $21.93 | 6.56 M | $8.28 B |
| 10/20/2025 | $21.71 | $21.98 (1.24%) | $22.32 | $21.60 | 10.11 M | $8.20 B |
| 10/17/2025 | $20.53 | $21.60 (5.21%) | $21.62 | $20.35 | 12.33 M | $8.06 B |
| 10/16/2025 | $21.17 | $20.65 (-2.46%) | $21.17 | $20.36 | 7.07 M | $7.70 B |
| 10/15/2025 | $21.14 | $21.08 (-0.28%) | $21.59 | $20.85 | 6.30 M | $7.86 B |
| 10/14/2025 | $20.36 | $20.63 (1.33%) | $20.80 | $20.11 | 8.65 M | $7.69 B |
| 10/13/2025 | $19.98 | $20.61 (3.15%) | $20.67 | $19.95 | 7.94 M | $7.69 B |
| 10/10/2025 | $20.50 | $19.70 (-3.9%) | $20.52 | $19.60 | 8.98 M | $7.35 B |
| 10/09/2025 | $20.65 | $20.42 (-1.11%) | $21.21 | $20.33 | 6.58 M | $7.62 B |
| 10/08/2025 | $21.04 | $20.69 (-1.66%) | $21.08 | $20.61 | 8.41 M | $7.72 B |
| 10/07/2025 | $21.51 | $21.07 (-2.05%) | $21.58 | $20.94 | 7.31 M | $7.86 B |
| 10/06/2025 | $21.67 | $21.51 (-0.74%) | $21.83 | $21.30 | 9.73 M | $8.02 B |
| 10/03/2025 | $21.96 | $21.59 (-1.68%) | $21.96 | $21.51 | 6.47 M | $8.05 B |
| 10/02/2025 | $21.70 | $21.74 (0.18%) | $22.05 | $21.51 | 8.64 M | $8.11 B |
| 10/01/2025 | $21.40 | $21.65 (1.17%) | $21.91 | $21.26 | 7.64 M | $8.08 B |
| 09/30/2025 | $21.35 | $21.39 (0.19%) | $21.49 | $20.86 | 7.36 M | $7.98 B |
| 09/29/2025 | $22.12 | $21.34 (-3.53%) | $22.12 | $21.09 | 11.36 M | $7.96 B |
| 09/26/2025 | $22.25 | $21.99 (-1.17%) | $22.28 | $21.60 | 8.69 M | $8.20 B |
| 09/25/2025 | $22.62 | $22.18 (-1.95%) | $22.68 | $22.03 | 7.37 M | $8.27 B |
| 09/24/2025 | $22.63 | $22.87 (1.06%) | $23.29 | $22.62 | 7.79 M | $8.53 B |
| 09/23/2025 | $22.79 | $22.86 (0.31%) | $23.23 | $22.69 | 9.19 M | $8.53 B |
| 09/22/2025 | $22.43 | $22.61 (0.8%) | $22.73 | $21.86 | 10.65 M | $8.43 B |
| 09/19/2025 | $23.10 | $22.26 (-3.64%) | $23.15 | $22.24 | 14.72 M | $8.30 B |
| 09/18/2025 | $22.78 | $23.02 (1.05%) | $23.02 | $22.51 | 7.87 M | $8.59 B |
| 09/17/2025 | $22.86 | $22.81 (-0.22%) | $23.25 | $22.61 | 8.09 M | $8.51 B |
| 09/16/2025 | $23.86 | $22.64 (-5.11%) | $23.90 | $22.51 | 9.00 M | $8.44 B |
| 09/15/2025 | $23.01 | $23.92 (3.95%) | $23.97 | $22.82 | 9.26 M | $8.92 B |
| 09/12/2025 | $24.16 | $22.90 (-5.22%) | $24.23 | $22.58 | 11.43 M | $8.54 B |
| 09/11/2025 | $24.00 | $24.23 (0.96%) | $24.54 | $23.75 | 10.12 M | $9.04 B |
| 09/10/2025 | $23.78 | $24.07 (1.22%) | $24.12 | $23.51 | 9.83 M | $8.98 B |
| 09/09/2025 | $24.13 | $24.10 (-0.12%) | $24.30 | $23.81 | 10.02 M | $8.99 B |
| 09/08/2025 | $23.83 | $24.14 (1.3%) | $24.18 | $23.44 | 9.39 M | $9.00 B |
| 09/05/2025 | $23.85 | $23.80 (-0.21%) | $24.51 | $23.64 | 15.51 M | $8.88 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.
