Skip to main content
GAP logo

The Gap, Inc.

GAPNYSEConsumer DiscretionaryApparel Retail

$22.32Today:- (-)1Y −0.52%

As of Oct 23, 2026 close

Market cap
$8.08B
P/E (TTM)
6.48
Forward P/E
5.34
Dividend yield
3.01%
52-week range
$18.11$29.36
Volume (live)
-
Avg. volume (3M)
5.73M

The Gap (GAP) Historical Stock Prices

Analyze The Gap (GAP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Gap (GAP) Interactive Price Chart

Interactive historical price chart showing The Gap stock price movements and trends across multiple time periods.

Loading chart...

GAP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
GAP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.5122.5721.9922.3222.323.93M
Oct 22, 202622.5523.0222.3422.9122.916.10M
Oct 21, 202623.3223.3922.6822.6922.693.46M
Oct 20, 202623.5323.7023.2723.4723.474.42M
Oct 19, 202623.3823.6023.1623.5423.544.15M
Oct 16, 202623.3323.7923.0723.1223.124.62M
Oct 15, 202622.7823.8222.7823.4623.465.82M
Oct 14, 202622.6922.7722.3322.6722.674.32M
Oct 13, 202623.1823.5222.6822.8322.834.50M
Oct 12, 202623.0223.2622.5222.7822.784.70M
Oct 9, 202623.0423.3422.9923.2323.233.77M
Oct 8, 202623.2723.4522.9123.3623.365.16M
Oct 7, 202623.3323.7023.0823.6123.615.47M
Oct 6, 202623.5824.2123.4323.7923.617.40M
Oct 5, 202622.7123.5222.6323.3023.136.94M
Oct 2, 202623.0423.0422.3422.5122.344.37M
Oct 1, 202622.7622.9822.5022.7322.566.16M
Sep 30, 202623.7824.3922.8422.8422.678.05M
Sep 29, 202623.0723.5422.7423.5423.378.33M
Sep 28, 202621.6623.2421.5922.9522.7810.44M
Sep 25, 202621.7521.8621.4621.8221.664.21M
Sep 24, 202621.5721.7321.0821.6921.535.30M
Sep 23, 202621.7221.8921.2721.2821.124.47M
Sep 22, 202621.6821.9021.3621.4621.305.19M
Sep 21, 202620.8421.2720.5521.2521.094.34M
Sep 18, 202620.8120.9320.5020.5420.399.02M
Sep 17, 202620.4921.0120.3220.8720.727.64M
Sep 16, 202620.4620.7319.8420.1720.027.27M
Sep 15, 202621.0021.0820.3220.4320.285.23M
Sep 14, 202621.1821.2320.8020.9220.777.01M
Sep 11, 202621.3421.6121.0921.5121.354.97M
Sep 10, 202621.2621.2620.7120.9120.766.77M
Sep 9, 202622.2022.2521.2321.3621.207.41M
Sep 8, 202622.4022.6822.2322.3822.226.34M
Sep 4, 202622.1322.7522.0322.4322.277.84M
Sep 3, 202622.3422.4621.9122.3222.165.41M
Sep 2, 202621.9722.4421.6322.0621.908.58M
Sep 1, 202622.0522.4021.8122.0021.847.29M
Aug 31, 202622.9823.2522.2322.3122.1513.59M
Aug 28, 202624.6825.8023.3323.4823.3126.39M
Aug 27, 202620.7521.3920.5520.7920.6422.90M
Aug 26, 202620.5921.5020.5621.1520.9913.03M
Aug 25, 202620.2720.3319.9520.1520.007.22M
Aug 24, 202619.7820.5119.7820.3620.215.96M
Aug 21, 202619.9720.1619.7519.8019.655.67M
Aug 20, 202619.8819.9819.5219.6519.514.89M
Aug 19, 202620.0620.3919.9620.1019.955.66M
Aug 18, 202620.1820.4119.9820.0819.934.37M
Aug 17, 202620.3520.6320.0920.1820.035.65M
Aug 14, 202620.4520.7320.2820.6020.453.39M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.