5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+32.46%
3 MONTH PERFORMANCE
+25.79%
6 MONTH PERFORMANCE
+17.42%
YEAR-TO-DATE PERFORMANCE
+20.36%
1 YEAR PERFORMANCE
+39.75%
The Gap, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $28.89 | $28.44 (-1.56%) | $28.99 | $28.36 | 15.46 M | $10.72 B |
| 05/23/2025 | $28.64 | $28.46 (-0.63%) | $28.94 | $28.19 | 13.00 M | $10.73 B |
| 05/22/2025 | $27.79 | $28.89 (3.96%) | $29.29 | $27.79 | 18.95 M | $10.89 B |
| 05/21/2025 | $27.36 | $27.51 (0.55%) | $28.09 | $27.19 | 8.69 M | $10.37 B |
| 05/20/2025 | $27.86 | $27.71 (-0.54%) | $28.43 | $27.55 | 10.39 M | $10.45 B |
| 05/19/2025 | $26.70 | $27.96 (4.72%) | $28.08 | $26.61 | 6.54 M | $10.54 B |
| 05/16/2025 | $26.62 | $27.39 (2.89%) | $27.53 | $26.60 | 7.69 M | $10.33 B |
| 05/15/2025 | $26.03 | $26.43 (1.54%) | $26.67 | $25.95 | 10.38 M | $9.96 B |
| 05/14/2025 | $25.19 | $26.23 (4.13%) | $26.41 | $25.11 | 9.98 M | $9.89 B |
| 05/13/2025 | $25.00 | $25.40 (1.6%) | $25.44 | $24.80 | 8.52 M | $9.58 B |
| 05/12/2025 | $24.49 | $24.80 (1.27%) | $25.22 | $24.26 | 11.90 M | $9.35 B |
| 05/09/2025 | $22.90 | $22.66 (-1.05%) | $22.99 | $22.62 | 6.77 M | $8.54 B |
| 05/08/2025 | $23.65 | $23.02 (-2.66%) | $23.74 | $22.99 | 7.60 M | $8.68 B |
| 05/07/2025 | $22.90 | $23.27 (1.62%) | $23.37 | $22.70 | 6.30 M | $8.77 B |
| 05/06/2025 | $22.50 | $22.65 (0.67%) | $22.82 | $22.27 | 4.40 M | $8.54 B |
| 05/05/2025 | $22.84 | $22.87 (0.13%) | $23.16 | $22.61 | 5.69 M | $8.62 B |
| 05/02/2025 | $22.44 | $22.99 (2.45%) | $23.14 | $22.39 | 7.09 M | $8.67 B |
| 05/01/2025 | $22.00 | $22.03 (0.14%) | $22.55 | $21.80 | 5.76 M | $8.31 B |
| 04/30/2025 | $20.98 | $21.90 (4.39%) | $21.97 | $20.78 | 8.03 M | $8.26 B |
| 04/29/2025 | $21.42 | $21.76 (1.59%) | $21.94 | $21.34 | 6.01 M | $8.20 B |
| 04/28/2025 | $21.11 | $21.47 (1.71%) | $21.55 | $21.02 | 5.61 M | $8.09 B |
| 04/25/2025 | $20.86 | $21.01 (0.72%) | $21.16 | $20.61 | 5.50 M | $8.10 B |
| 04/24/2025 | $19.88 | $20.74 (4.33%) | $20.92 | $19.72 | 5.34 M | $8.00 B |
| 04/23/2025 | $20.48 | $19.93 (-2.69%) | $21.18 | $19.91 | 6.45 M | $7.68 B |
| 04/22/2025 | $19.17 | $19.49 (1.67%) | $19.92 | $19.05 | 7.64 M | $7.51 B |
| 04/21/2025 | $18.83 | $19.09 (1.38%) | $19.11 | $18.47 | 7.10 M | $7.36 B |
| 04/17/2025 | $18.28 | $19.13 (4.65%) | $19.44 | $18.23 | 9.50 M | $7.37 B |
| 04/16/2025 | $18.57 | $18.23 (-1.83%) | $18.95 | $18.17 | 7.56 M | $7.03 B |
| 04/15/2025 | $19.22 | $18.70 (-2.71%) | $19.41 | $18.52 | 7.55 M | $7.21 B |
| 04/14/2025 | $19.12 | $19.25 (0.68%) | $19.49 | $18.71 | 10.17 M | $7.42 B |
| 04/11/2025 | $19.02 | $18.61 (-2.16%) | $19.09 | $17.90 | 12.00 M | $7.17 B |
| 04/10/2025 | $19.53 | $19.00 (-2.71%) | $19.70 | $18.40 | 11.34 M | $7.32 B |
| 04/09/2025 | $17.23 | $20.29 (17.76%) | $20.94 | $17.09 | 15.57 M | $7.82 B |
| 04/08/2025 | $19.26 | $17.64 (-8.41%) | $19.42 | $17.08 | 13.22 M | $6.80 B |
| 04/07/2025 | $18.08 | $18.70 (3.43%) | $19.56 | $17.17 | 15.09 M | $7.21 B |
| 04/04/2025 | $17.24 | $19.13 (10.96%) | $19.50 | $16.99 | 22.08 M | $7.37 B |
| 04/03/2025 | $19.06 | $17.84 (-6.4%) | $19.85 | $17.27 | 27.42 M | $6.88 B |
| 04/02/2025 | $20.93 | $22.38 (6.93%) | $22.52 | $20.89 | 9.89 M | $8.63 B |
| 04/01/2025 | $20.71 | $21.22 (2.46%) | $21.31 | $20.48 | 7.86 M | $8.18 B |
| 03/31/2025 | $20.01 | $20.61 (3%) | $20.83 | $19.75 | 6.91 M | $7.95 B |
| 03/28/2025 | $21.07 | $20.42 (-3.08%) | $21.19 | $20.10 | 8.70 M | $7.87 B |
| 03/27/2025 | $21.35 | $21.23 (-0.56%) | $22.11 | $21.22 | 5.76 M | $8.18 B |
| 03/26/2025 | $21.51 | $21.38 (-0.6%) | $21.67 | $21.20 | 7.52 M | $8.24 B |
| 03/25/2025 | $21.50 | $21.56 (0.28%) | $22.19 | $21.21 | 10.04 M | $8.31 B |
| 03/24/2025 | $20.43 | $21.67 (6.07%) | $21.86 | $20.35 | 12.23 M | $8.35 B |
| 03/21/2025 | $20.08 | $20.02 (-0.3%) | $20.49 | $19.89 | 23.31 M | $7.72 B |
| 03/20/2025 | $20.04 | $20.48 (2.2%) | $21.05 | $20.04 | 8.92 M | $7.90 B |
| 03/19/2025 | $19.42 | $20.21 (4.07%) | $20.27 | $19.37 | 9.30 M | $7.79 B |
| 03/18/2025 | $19.88 | $19.32 (-2.82%) | $19.94 | $19.31 | 8.94 M | $7.45 B |
| 03/17/2025 | $19.99 | $20.10 (0.55%) | $20.35 | $19.82 | 11.93 M | $7.75 B |
| 03/14/2025 | $20.96 | $20.13 (-3.96%) | $21.02 | $19.82 | 10.71 M | $7.76 B |
| 03/13/2025 | $21.00 | $20.76 (-1.14%) | $21.45 | $20.13 | 7.63 M | $8.00 B |
| 03/12/2025 | $22.39 | $21.03 (-6.07%) | $22.48 | $20.79 | 6.94 M | $8.11 B |
| 03/11/2025 | $22.07 | $21.62 (-2.04%) | $22.36 | $20.96 | 13.10 M | $8.33 B |
| 03/10/2025 | $22.41 | $22.36 (-0.22%) | $22.74 | $21.56 | 18.01 M | $8.62 B |
| 03/07/2025 | $22.46 | $23.15 (3.07%) | $23.32 | $21.46 | 30.49 M | $8.92 B |
| 03/06/2025 | $19.50 | $19.48 (-0.1%) | $20.11 | $19.25 | 16.28 M | $7.51 B |
| 03/05/2025 | $19.93 | $19.84 (-0.45%) | $20.25 | $18.54 | 16.13 M | $7.65 B |
| 03/04/2025 | $20.78 | $20.09 (-3.32%) | $20.96 | $19.62 | 10.19 M | $7.75 B |
| 03/03/2025 | $23.03 | $21.35 (-7.29%) | $23.29 | $21.14 | 6.61 M | $8.23 B |
| 02/28/2025 | $22.64 | $22.61 (-0.13%) | $23.21 | $22.26 | 6.96 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.
