5 DAY PERFORMANCE
+4.02%
1 MONTH PERFORMANCE
+7.07%
3 MONTH PERFORMANCE
-0.41%
6 MONTH PERFORMANCE
+17.23%
YEAR-TO-DATE PERFORMANCE
+1.90%
1 YEAR PERFORMANCE
+6.03%
The Gap, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.39 | $21.15 (-5.54%) | $22.48 | $20.79 | 3.31 M | $7.89 B |
| 03/11/2025 | $22.07 | $21.62 (-2.04%) | $22.36 | $20.96 | 13.10 M | $8.15 B |
| 03/10/2025 | $22.41 | $22.36 (-0.22%) | $22.74 | $21.56 | 18.01 M | $8.43 B |
| 03/07/2025 | $22.46 | $23.15 (3.07%) | $23.32 | $21.46 | 30.49 M | $8.73 B |
| 03/06/2025 | $19.50 | $19.48 (-0.1%) | $20.11 | $19.25 | 16.28 M | $7.34 B |
| 03/05/2025 | $19.93 | $19.84 (-0.45%) | $20.25 | $18.54 | 16.13 M | $7.48 B |
| 03/04/2025 | $20.78 | $20.09 (-3.32%) | $20.96 | $19.62 | 10.19 M | $7.57 B |
| 03/03/2025 | $23.03 | $21.35 (-7.29%) | $23.29 | $21.14 | 6.61 M | $8.05 B |
| 02/28/2025 | $22.64 | $22.61 (-0.13%) | $23.21 | $22.26 | 6.96 M | $8.52 B |
| 02/27/2025 | $23.43 | $22.65 (-3.33%) | $23.53 | $22.64 | 5.70 M | $8.54 B |
| 02/26/2025 | $22.87 | $23.29 (1.84%) | $23.52 | $22.71 | 6.10 M | $8.78 B |
| 02/25/2025 | $22.75 | $22.47 (-1.23%) | $23.02 | $22.18 | 5.13 M | $8.47 B |
| 02/24/2025 | $22.48 | $22.74 (1.16%) | $22.89 | $21.92 | 6.90 M | $8.57 B |
| 02/21/2025 | $22.89 | $22.23 (-2.88%) | $22.97 | $21.96 | 8.27 M | $8.38 B |
| 02/20/2025 | $22.98 | $22.40 (-2.52%) | $23.26 | $22.31 | 5.44 M | $8.44 B |
| 02/19/2025 | $23.27 | $23.01 (-1.12%) | $23.34 | $22.61 | 6.44 M | $8.67 B |
| 02/18/2025 | $22.89 | $23.54 (2.84%) | $23.69 | $22.89 | 6.52 M | $8.87 B |
| 02/14/2025 | $23.13 | $22.78 (-1.51%) | $23.19 | $22.58 | 4.46 M | $8.59 B |
| 02/13/2025 | $22.63 | $23.04 (1.81%) | $23.16 | $22.54 | 3.39 M | $8.69 B |
| 02/12/2025 | $22.28 | $22.49 (0.94%) | $22.65 | $22.12 | 4.09 M | $8.48 B |
| 02/11/2025 | $22.38 | $22.70 (1.43%) | $22.81 | $22.28 | 3.84 M | $8.56 B |
| 02/10/2025 | $22.66 | $22.60 (-0.26%) | $22.82 | $22.40 | 5.19 M | $8.52 B |
| 02/07/2025 | $23.02 | $22.49 (-2.3%) | $23.33 | $22.39 | 4.86 M | $8.48 B |
| 02/06/2025 | $22.91 | $23.13 (0.96%) | $23.23 | $22.87 | 4.33 M | $8.72 B |
| 02/05/2025 | $22.74 | $22.51 (-1.01%) | $22.79 | $22.27 | 3.78 M | $8.49 B |
| 02/04/2025 | $23.03 | $22.74 (-1.26%) | $23.30 | $22.70 | 4.13 M | $8.57 B |
| 02/03/2025 | $23.05 | $23.11 (0.26%) | $23.53 | $22.69 | 4.96 M | $8.71 B |
| 01/31/2025 | $24.66 | $24.07 (-2.39%) | $24.89 | $23.87 | 4.55 M | $9.07 B |
| 01/30/2025 | $24.70 | $24.62 (-0.32%) | $24.86 | $24.25 | 3.74 M | $9.28 B |
| 01/29/2025 | $24.60 | $24.53 (-0.28%) | $25.03 | $24.43 | 2.91 M | $9.25 B |
| 01/28/2025 | $24.15 | $24.74 (2.44%) | $24.88 | $24.15 | 3.58 M | $9.33 B |
| 01/27/2025 | $24.30 | $24.21 (-0.37%) | $24.47 | $23.99 | 5.97 M | $9.13 B |
| 01/24/2025 | $24.91 | $24.69 (-0.88%) | $24.96 | $24.54 | 2.87 M | $9.31 B |
| 01/23/2025 | $24.54 | $24.79 (1.02%) | $25.06 | $24.37 | 3.25 M | $9.35 B |
| 01/22/2025 | $24.90 | $24.64 (-1.04%) | $24.90 | $24.51 | 3.14 M | $9.29 B |
| 01/21/2025 | $24.32 | $24.90 (2.38%) | $25.05 | $24.30 | 7.77 M | $9.39 B |
| 01/17/2025 | $23.10 | $23.46 (1.56%) | $23.71 | $22.97 | 4.47 M | $8.84 B |
| 01/16/2025 | $22.92 | $22.74 (-0.79%) | $23.07 | $22.29 | 4.55 M | $8.57 B |
| 01/15/2025 | $23.26 | $23.00 (-1.12%) | $23.37 | $22.73 | 3.99 M | $8.67 B |
| 01/14/2025 | $23.17 | $22.65 (-2.24%) | $23.27 | $22.37 | 4.70 M | $8.54 B |
| 01/13/2025 | $23.60 | $23.06 (-2.29%) | $23.68 | $22.66 | 6.21 M | $8.69 B |
| 01/10/2025 | $23.84 | $24.15 (1.3%) | $24.37 | $23.71 | 4.24 M | $9.10 B |
| 01/08/2025 | $23.50 | $23.81 (1.32%) | $23.93 | $23.24 | 3.46 M | $8.98 B |
| 01/07/2025 | $24.29 | $23.76 (-2.18%) | $24.72 | $23.68 | 3.90 M | $8.96 B |
| 01/06/2025 | $24.60 | $24.08 (-2.11%) | $24.76 | $24.03 | 3.60 M | $9.08 B |
| 01/03/2025 | $23.74 | $24.22 (2.02%) | $24.40 | $23.47 | 3.85 M | $9.13 B |
| 01/02/2025 | $23.78 | $23.61 (-0.71%) | $24.32 | $23.47 | 4.57 M | $8.90 B |
| 12/31/2024 | $23.60 | $23.63 (0.13%) | $23.99 | $23.53 | 3.79 M | $8.91 B |
| 12/30/2024 | $23.96 | $23.55 (-1.71%) | $23.96 | $23.51 | 4.39 M | $8.88 B |
| 12/27/2024 | $24.34 | $24.28 (-0.25%) | $24.72 | $24.17 | 2.04 M | $9.15 B |
| 12/26/2024 | $24.03 | $24.56 (2.21%) | $24.96 | $23.97 | 3.05 M | $9.26 B |
| 12/24/2024 | $24.01 | $24.03 (0.08%) | $24.20 | $23.77 | 1.46 M | $9.06 B |
| 12/23/2024 | $24.17 | $24.01 (-0.66%) | $24.60 | $23.66 | 4.05 M | $9.05 B |
| 12/20/2024 | $23.76 | $24.11 (1.47%) | $24.56 | $23.59 | 11.01 M | $9.09 B |
| 12/19/2024 | $23.53 | $23.88 (1.49%) | $24.15 | $23.25 | 5.36 M | $9.00 B |
| 12/18/2024 | $25.02 | $23.82 (-4.8%) | $25.45 | $23.81 | 6.64 M | $8.98 B |
| 12/17/2024 | $24.65 | $24.88 (0.93%) | $25.09 | $24.51 | 4.43 M | $9.38 B |
| 12/16/2024 | $24.40 | $24.84 (1.8%) | $25.17 | $24.24 | 4.77 M | $9.36 B |
| 12/13/2024 | $24.27 | $24.29 (0.08%) | $24.36 | $23.84 | 4.81 M | $9.16 B |
| 12/12/2024 | $24.95 | $24.18 (-3.09%) | $24.99 | $24.10 | 4.69 M | $9.12 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.
