Gap, Inc. (The) Common Stock (GAP)

Historical Prices For Gap, Inc. (The) Common Stock (GAP)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	20.86	21.16	20.61	21.01	5,504,362	21.01
4/24/2025	19.88	20.92	19.72	20.74	5,341,234	20.74
4/23/2025	20.48	21.18	19.91	19.93	6,444,656	19.93
4/22/2025	19.17	19.92	19.05	19.49	7,636,281	19.49
4/21/2025	18.83	19.11	18.47	19.09	7,102,719	19.09
4/17/2025	18.28	19.44	18.23	19.13	9,599,989	19.13
4/16/2025	18.57	18.95	18.17	18.23	7,563,651	18.23
4/15/2025	19.22	19.41	18.52	18.70	7,541,698	18.70
4/14/2025	19.12	19.49	18.71	19.25	10,167,302	19.25
4/11/2025	19.02	19.09	17.90	18.61	12,000,733	18.61
4/10/2025	19.53	19.70	18.40	19.00	11,344,326	19.00
4/09/2025	17.23	20.94	17.09	20.29	15,566,750	20.29
4/08/2025	19.26	19.41	17.08	17.64	13,221,289	17.64
4/07/2025	18.08	19.48	17.17	18.70	15,209,293	18.70
4/04/2025	17.24	19.50	16.99	19.13	22,083,053	19.13
4/03/2025	19.06	19.85	17.27	17.84	27,413,146	17.84
4/02/2025	20.93	22.52	20.89	22.38	9,884,778	22.38
4/01/2025	20.71	21.31	20.48	21.22	7,864,807	21.22
3/31/2025	20.01	20.83	19.75	20.61	6,905,304	20.61
3/28/2025	21.07	21.19	20.10	20.42	8,695,945	20.42
3/27/2025	21.35	22.11	21.22	21.23	5,760,495	21.23
3/26/2025	21.51	21.67	21.20	21.38	7,519,981	21.38
3/25/2025	21.50	22.19	21.21	21.56	10,043,715	21.56
3/24/2025	20.43	21.86	20.35	21.67	12,227,945	21.67
3/21/2025	20.08	20.49	19.89	20.02	23,313,339	20.02
3/20/2025	20.04	21.05	20.04	20.48	8,916,414	20.48
3/19/2025	19.42	20.27	19.37	20.21	9,297,757	20.21
3/18/2025	19.88	19.94	19.31	19.32	8,944,198	19.32
3/17/2025	19.99	20.35	19.82	20.10	11,925,382	20.10
3/14/2025	20.96	21.02	19.82	20.13	10,705,437	20.13
3/13/2025	21.00	21.45	20.13	20.76	7,632,494	20.76
3/12/2025	22.39	22.48	20.79	21.03	6,941,760	21.03
3/11/2025	22.07	22.36	20.95	21.62	13,101,538	21.62
3/10/2025	22.41	22.74	21.56	22.36	18,011,202	22.36
3/07/2025	22.46	23.32	21.46	23.15	30,489,890	23.15
3/06/2025	19.50	20.11	19.25	19.48	16,089,022	19.48
3/05/2025	19.93	20.25	18.54	19.84	16,129,208	19.84
3/04/2025	20.78	20.96	19.62	20.09	10,187,733	20.09
3/03/2025	23.03	23.29	21.14	21.35	6,598,781	21.35
2/28/2025	22.64	23.21	22.25	22.61	6,964,624	22.61
2/27/2025	23.43	23.53	22.64	22.65	5,696,060	22.65
2/26/2025	22.87	23.52	22.71	23.29	6,102,750	23.29
2/25/2025	22.75	23.02	22.18	22.47	5,122,731	22.47
2/24/2025	22.48	22.89	21.92	22.74	6,897,952	22.74
2/21/2025	22.89	22.97	21.96	22.23	8,265,353	22.23
2/20/2025	22.98	23.25	22.30	22.40	5,441,790	22.40
2/19/2025	23.27	23.34	22.61	23.01	6,429,762	23.01
2/18/2025	22.89	23.69	22.89	23.54	6,519,179	23.54
2/14/2025	23.13	23.18	22.58	22.78	4,458,659	22.78
2/13/2025	22.63	23.16	22.54	23.04	3,391,352	23.04
2/12/2025	22.28	22.65	22.12	22.49	4,089,469	22.49
2/11/2025	22.38	22.81	22.28	22.70	3,836,761	22.70
2/10/2025	22.66	22.82	22.40	22.60	5,185,817	22.60
2/07/2025	23.02	23.33	22.39	22.49	4,857,117	22.49
2/06/2025	22.91	23.23	22.87	23.13	4,328,804	23.13
2/05/2025	22.74	22.79	22.27	22.51	3,780,852	22.51
2/04/2025	23.03	23.30	22.70	22.74	4,131,211	22.74
2/03/2025	23.05	23.53	22.68	23.11	4,956,880	23.11
1/31/2025	24.66	24.89	23.87	24.07	4,549,312	24.07
1/30/2025	24.70	24.86	24.25	24.62	3,734,039	24.62
1/29/2025	24.60	25.03	24.43	24.53	2,906,778	24.53
1/28/2025	24.15	24.88	24.15	24.74	3,574,673	24.74
1/27/2025	24.30	24.47	23.99	24.21	5,968,071	24.21