NYSE - Delayed Quote
USD
The Gap, Inc. (GAP)
22.43
+0.11
(+0.49%)
At close: September 4 at 4:00:02 PM EDT
22.50
+0.07
(+0.32%)
After hours: 8:00:00 PM EDT
Trade Gap on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
22.13
22.76
22.03
22.43
22.43
7,840,800
Sep 3, 2026
22.34
22.46
21.92
22.32
22.32
5,413,700
Sep 2, 2026
21.97
22.44
21.63
22.06
22.06
8,578,500
Sep 1, 2026
22.05
22.40
21.81
22.00
22.00
7,292,100
Aug 31, 2026
22.98
23.25
22.23
22.31
22.31
13,584,500
Aug 28, 2026
24.69
25.80
23.33
23.48
23.48
26,386,400
Aug 27, 2026
20.75
21.40
20.55
20.79
20.79
22,901,400
Aug 26, 2026
20.59
21.51
20.56
21.15
21.15
13,027,100
Aug 25, 2026
20.27
20.33
19.95
20.15
20.15
7,222,700
Aug 24, 2026
19.78
20.51
19.78
20.36
20.36
5,957,800
Aug 21, 2026
19.97
20.17
19.75
19.80
19.80
5,668,400
Aug 20, 2026
19.88
19.98
19.52
19.65
19.65
4,893,900
Aug 19, 2026
20.06
20.39
19.96
20.10
20.10
5,660,200
Aug 18, 2026
20.18
20.41
19.98
20.08
20.08
4,365,800
Aug 17, 2026
20.35
20.63
20.10
20.18
20.18
5,649,300
Aug 14, 2026
20.45
20.73
20.28
20.60
20.60
3,388,900
Aug 13, 2026
20.38
20.48
19.98
20.39
20.39
4,619,200
Aug 12, 2026
20.69
20.69
20.11
20.25
20.25
5,894,300
Aug 11, 2026
21.00
21.20
20.68
20.96
20.96
6,179,500
Aug 10, 2026
20.57
21.64
20.56
21.51
21.51
7,567,400
Aug 7, 2026
20.14
20.66
20.00
20.47
20.47
5,961,100
Aug 6, 2026
20.61
20.68
20.34
20.52
20.52
4,196,500
Aug 5, 2026
20.81
20.98
20.50
20.57
20.57
3,777,300
Aug 4, 2026
20.30
20.82
20.18
20.62
20.62
5,174,900
Aug 3, 2026
20.28
20.55
20.09
20.49
20.49
5,392,400
Jul 31, 2026
20.32
20.33
19.96
20.09
20.09
4,392,300
Jul 30, 2026
20.22
20.44
20.03
20.38
20.38
4,381,300
Jul 29, 2026
20.11
20.49
19.91
20.29
20.29
4,835,700
Jul 28, 2026
19.80
20.43
19.80
20.21
20.21
6,019,800
Jul 27, 2026
19.19
19.66
19.08
19.64
19.64
6,302,500
Jul 24, 2026
18.69
19.29
18.68
19.01
19.01
4,806,100
Jul 23, 2026
19.36
19.64
18.76
18.88
18.88
6,467,900
Jul 22, 2026
19.70
19.84
19.49
19.65
19.65
4,469,100
Jul 21, 2026
19.81
19.97
19.45
19.60
19.60
11,985,300
Jul 20, 2026
20.37
20.46
19.69
19.88
19.88
7,119,200
Jul 17, 2026
20.63
21.24
20.06
20.35
20.35
7,040,000
Jul 16, 2026
20.44
20.90
20.38
20.50
20.50
6,654,500
Jul 15, 2026
19.98
20.98
19.94
20.28
20.28
9,219,100
Jul 14, 2026
19.95
20.14
19.57
20.13
20.13
6,580,800
Jul 13, 2026
19.67
20.13
19.35
19.80
19.80
9,776,500
Jul 10, 2026
19.05
19.48
18.94
19.46
19.46
5,851,000
Jul 9, 2026
18.64
19.09
18.30
18.85
18.85
6,553,900
Jul 8, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
18.65
18.68
18.31
18.35
18.35
9,010,300
Jul 7, 2026
19.20
19.51
18.90
19.07
18.89
7,209,300
Jul 6, 2026
19.09
19.47
18.76
19.37
19.19
8,873,800
Jul 2, 2026
18.99
19.35
18.90
19.25
19.07
8,665,200
Jul 1, 2026
18.76
18.99
18.51
18.82
18.65
8,699,200
Jun 30, 2026
18.62
18.81
18.11
18.68
18.51
11,108,600
Jun 29, 2026
20.02
20.11
18.60
18.73
18.56
17,158,500
Jun 26, 2026
20.10
20.45
20.01
20.21
20.02
6,704,400
Jun 25, 2026
21.03
21.10
20.13
20.22
20.03
5,587,600
Jun 24, 2026
20.76
21.16
20.60
20.92
20.73
7,575,200
Jun 23, 2026
20.56
20.95
20.39
20.45
20.26
8,660,800
Jun 22, 2026
21.23
21.34
20.48
20.62
20.43
9,472,300
Jun 18, 2026
21.20
21.59
20.95
21.15
20.96
10,044,100
Jun 17, 2026
21.71
22.09
20.87
20.94
20.75
8,746,400
Jun 16, 2026
22.20
22.26
21.70
21.73
21.53
5,303,200
Jun 15, 2026
22.13
22.41
21.87
22.10
21.90
6,596,800
Jun 12, 2026
22.08
22.24
21.87
21.89
21.69
6,801,800
Jun 11, 2026
21.35
21.86
21.16
21.86
21.66
6,458,600
Jun 10, 2026
21.57
21.72
21.08
21.10
20.91
6,782,300
Jun 9, 2026
21.55
22.01
21.29
21.66
21.46
6,602,300
Jun 8, 2026
21.24
21.65
21.17
21.29
21.09
6,230,100
Jun 5, 2026
21.51
21.81
21.26
21.56
21.36
7,180,000
Jun 4, 2026
21.51
21.60
21.23
21.56
21.36
5,720,400
Jun 3, 2026
20.99
21.48
20.96
21.19
21.00
6,143,800
Jun 2, 2026
21.05
21.55
20.90
21.31
21.11
9,729,200
Jun 1, 2026
21.19
21.47
20.91
20.96
20.77
13,287,200
May 29, 2026
21.35
21.70
20.50
21.15
20.96
33,760,200
May 28, 2026
23.87
25.32
23.76
25.00
24.77
15,954,400
May 27, 2026
23.84
24.80
23.64
24.05
23.83
11,730,600
May 26, 2026
23.60
23.71
23.23
23.49
23.27
8,562,800
May 22, 2026
23.21
23.42
22.97
23.39
23.18
7,304,100
May 21, 2026
22.15
23.24
22.09
23.17
22.96
8,879,500
May 20, 2026
20.82
22.34
20.64
22.30
22.10
9,735,300
May 19, 2026
20.84
20.94
20.05
20.78
20.59
7,041,000
May 18, 2026
21.23
21.33
20.55
20.73
20.54
6,695,500
May 15, 2026
21.02
21.29
20.92
21.05
20.86
6,398,500
May 14, 2026
21.21
21.60
21.18
21.23
21.04
5,093,200
May 13, 2026
21.41
21.49
20.78
21.02
20.83
6,390,200
May 12, 2026
21.60
21.76
21.23
21.41
21.21
9,040,300
May 11, 2026
23.25
23.25
21.52
21.74
21.54
13,251,100
May 8, 2026
24.08
24.12
23.24
23.37
23.16
6,910,900
May 7, 2026
24.84
25.06
23.77
23.90
23.68
5,238,700
May 6, 2026
24.24
24.70
24.02
24.56
24.33
6,404,200
May 5, 2026
23.75
24.00
23.61
23.64
23.42
5,704,400
May 4, 2026
24.58
24.60
23.62
23.67
23.45
7,328,000
May 1, 2026
24.65
25.05
24.54
24.68
24.45
5,327,100
Apr 30, 2026
24.30
24.75
24.17
24.59
24.36
4,416,100
Apr 29, 2026
24.27
24.57
24.18
24.26
24.04
5,405,000
Apr 28, 2026
25.22
25.31
24.28
24.44
24.22
5,658,000
Apr 27, 2026
25.03
25.28
24.68
25.13
24.90
5,537,900
Apr 24, 2026
25.45
25.50
24.81
24.99
24.76
6,221,400
Apr 23, 2026
25.81
25.91
24.82
25.21
24.98
5,709,000
Apr 22, 2026
26.84
26.87
25.77
25.92
25.68
6,262,100
Apr 21, 2026
27.40
27.95
26.54
26.65
26.41
6,144,500
Apr 20, 2026
27.02
27.44
26.93
27.27
27.02
4,283,600
Apr 17, 2026
26.38
27.45
26.36
27.02
26.77
6,947,400
Apr 16, 2026
25.81
26.30
25.58
26.08
25.84
4,489,600
Apr 15, 2026
24.88
26.10
24.88
25.80
25.56
5,931,100
Apr 14, 2026
25.28
25.62
24.86
24.91
24.68
5,919,700
Apr 13, 2026
25.67
25.83
24.89
25.28
25.05
7,101,100
Apr 10, 2026
26.47
26.63
26.01
26.30
26.06
7,203,500
Apr 9, 2026
25.43
26.67
25.42
26.36
26.12
6,125,600
Apr 8, 2026
0.175
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
25.45
25.72
25.14
25.43
25.20
6,070,600
Apr 7, 2026
24.97
25.20
24.53
24.73
24.33
8,637,800
Apr 6, 2026
24.75
25.39
24.73
25.35
24.94
6,757,000
Apr 2, 2026
24.25
25.00
24.15
24.61
24.21
7,615,500
Apr 1, 2026
24.36
25.05
24.30
24.76
24.36
7,498,400
Mar 31, 2026
24.10
24.73
23.80
24.20
23.81
7,784,100
Mar 30, 2026
24.65
24.66
23.42
23.83
23.44
16,582,300
Mar 27, 2026
24.93
25.16
24.57
24.74
24.34
6,621,700
Mar 26, 2026
24.33
25.56
24.16
25.07
24.66
7,967,400
Mar 25, 2026
25.71
25.84
24.63
24.93
24.53
7,510,200
Mar 24, 2026
24.40
25.57
24.33
25.49
25.08
9,135,000
Mar 23, 2026
24.60
25.31
24.41
24.70
24.30
9,512,200
Mar 20, 2026
24.07
24.29
23.68
23.91
23.52
9,355,900
Mar 19, 2026
23.66
24.38
23.44
24.08
23.69
6,741,500
Mar 18, 2026
23.75
24.42
23.73
24.03
23.64
7,745,300
Mar 17, 2026
23.74
24.13
23.54
23.85
23.46
7,354,000
Mar 16, 2026
23.66
24.12
23.17
23.34
22.96
9,663,600
Mar 13, 2026
23.23
23.42
22.83
23.24
22.86
8,016,200
Mar 12, 2026
23.20
23.84
22.96
23.13
22.76
14,712,700
Mar 11, 2026
22.90
23.79
22.87
23.54
23.16
11,004,500
Mar 10, 2026
22.77
23.79
22.58
23.13
22.76
10,819,500
Mar 9, 2026
22.88
22.98
22.03
22.85
22.48
12,272,800
Mar 6, 2026
24.11
24.83
23.13
23.28
22.90
22,472,400
Mar 5, 2026
27.74
27.74
26.34
27.20
26.76
16,121,100
Mar 4, 2026
27.36
28.08
27.03
27.74
27.29
7,607,300
Mar 3, 2026
27.10
27.43
26.38
27.25
26.81
8,359,500
Mar 2, 2026
27.52
28.43
26.97
28.15
27.69
7,312,400
Feb 27, 2026
27.91
28.24
27.51
28.04
27.59
6,911,600
Feb 26, 2026
27.46
28.39
27.41
28.28
27.82
6,985,400
Feb 25, 2026
27.30
27.67
26.91
27.18
26.74
4,798,600
Feb 24, 2026
26.87
27.89
26.45
27.25
26.81
6,753,900
Feb 23, 2026
28.24
28.40
25.92
27.04
26.60
9,400,300
Feb 20, 2026
28.04
29.36
27.79
28.77
28.30
10,844,800
Feb 19, 2026
27.76
28.37
27.51
28.22
27.76
4,979,800
Feb 18, 2026
27.35
28.29
27.30
28.02
27.57
4,898,600
Feb 17, 2026
27.85
28.13
26.94
27.60
27.15
8,062,100
Feb 13, 2026
27.08
27.96
26.87
27.67
27.22
3,983,800
Feb 12, 2026
27.77
28.20
26.62
27.19
26.75
5,522,700
Feb 11, 2026
28.02
28.36
27.28
27.46
27.02
4,890,000
Feb 10, 2026
27.61
28.27
27.52
27.68
27.23
4,216,200
Feb 9, 2026
28.76
29.00
27.53
27.67
27.22
7,053,300
Feb 6, 2026
28.42
29.17
28.24
29.13
28.66
4,004,300
Feb 5, 2026
28.81
29.13
27.86
28.20
27.74
5,864,200
Feb 4, 2026
28.69
29.24
28.13
29.01
28.54
6,019,900
Feb 3, 2026
28.67
29.00
28.22
28.34
27.88
5,770,600
Feb 2, 2026
28.00
28.78
27.82
28.67
28.21
6,782,700
Jan 30, 2026
27.51
28.39
27.49
27.98
27.53
8,812,700
Jan 29, 2026
27.07
27.71
26.94
27.70
27.25
6,148,500
Jan 28, 2026
27.02
27.20
26.63
26.98
26.54
4,238,700
Jan 27, 2026
26.81
27.05
26.42
26.80
26.37
5,882,400
Jan 26, 2026
26.94
27.28
26.50
26.67
26.24
6,125,600
Jan 23, 2026
27.16
27.58
26.90
27.10
26.66
7,676,200
Jan 22, 2026
27.42
27.95
27.04
27.21
26.77
11,205,700
Jan 21, 2026
26.40
27.19
26.23
27.14
26.70
6,903,500
Jan 20, 2026
26.50
26.66
25.79
26.20
25.78
6,134,500
Jan 16, 2026
27.56
27.56
26.66
26.73
26.30
4,682,000
Jan 15, 2026
26.87
27.37
26.32
27.28
26.84
6,668,200
Jan 14, 2026
27.36
27.80
26.61
26.65
26.22
6,377,500
Jan 13, 2026
27.73
28.04
27.35
27.43
26.99
4,508,500
Jan 12, 2026
27.47
28.14
26.93
27.74
27.29
8,768,600
Jan 9, 2026
28.63
29.10
27.79
28.32
27.86
12,049,300
Jan 8, 2026
27.61
28.85
27.51
28.42
27.96
19,921,600
Jan 7, 2026
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
27.02
27.08
26.48
26.61
26.18
6,911,700
Jan 6, 2026
25.45
27.12
25.45
27.05
26.45
11,695,200
Jan 5, 2026
25.29
25.75
25.07
25.44
24.88
8,655,200
Jan 2, 2026
25.78
25.93
24.77
25.19
24.63
7,984,900
Dec 31, 2025
25.86
25.89
25.53
25.60
25.03
4,203,300
Dec 30, 2025
25.94
25.98
25.56
25.90
25.33
4,408,500
Dec 29, 2025
25.92
26.15
25.56
26.01
25.43
6,292,700
Dec 26, 2025
26.43
26.43
26.03
26.18
25.60
4,654,100
Dec 24, 2025
26.48
26.67
26.21
26.55
25.96
2,473,700
Dec 23, 2025
27.34
27.34
26.09
26.37
25.78
8,022,300
Dec 22, 2025
28.02
28.32
27.12
27.15
26.55
9,415,800
Dec 19, 2025
27.27
28.07
26.95
28.02
27.40
14,317,400
Dec 18, 2025
27.58
27.96
27.22
27.28
26.67
10,354,600
Dec 17, 2025
28.00
28.10
27.17
27.19
26.59
8,914,600
Dec 16, 2025
27.28
27.48
26.73
27.06
26.46
8,002,200
Dec 15, 2025
26.61
27.10
26.32
26.82
26.22
7,118,900
Dec 12, 2025
27.00
27.11
26.10
26.34
25.76
6,166,800
Dec 11, 2025
26.61
27.23
26.43
26.74
26.15
8,098,000
Dec 10, 2025
25.74
26.82
25.55
26.69
26.10
7,407,900
Dec 9, 2025
25.30
26.34
25.23
26.15
25.57
8,381,900
Dec 8, 2025
26.59
26.59
25.21
25.52
24.95
10,891,000
Dec 5, 2025
26.49
26.77
26.12
26.56
25.97
6,518,200
Dec 4, 2025
26.94
27.05
25.94
26.51
25.92
7,697,100
Dec 3, 2025
26.92
27.28
26.79
26.85
26.25
4,339,100
Dec 2, 2025
27.50
27.52
26.65
26.86
26.26
10,064,200
Dec 1, 2025
27.03
27.62
26.91
27.50
26.89
8,548,500
Nov 28, 2025
27.56
27.60
27.02
27.07
26.47
4,091,700
Nov 26, 2025
26.87
27.97
26.67
27.53
26.92
10,529,600
Nov 25, 2025
25.23
27.44
25.04
26.60
26.01
15,342,900
Nov 24, 2025
24.98
24.98
24.02
24.75
24.20
13,540,900
Nov 21, 2025
24.35
25.34
23.75
24.96
24.41
22,777,300
Nov 20, 2025
23.68
24.21
23.01
23.06
22.55
16,943,400
Nov 19, 2025
23.81
23.88
23.38
23.48
22.96
7,189,200
Nov 18, 2025
23.55
24.07
23.45
23.85
23.32
5,822,600
Nov 17, 2025
24.55
24.55
23.47
23.77
23.24
9,514,100
Nov 14, 2025
24.62
24.71
23.96
24.15
23.61
7,297,400
Nov 13, 2025
24.77
25.00
24.14
24.29
23.75
7,108,500
Nov 12, 2025
24.28
25.07
24.15
24.91
24.36
7,806,400
Nov 11, 2025
24.03
24.49
23.95
24.02
23.49
5,476,200
Nov 10, 2025
24.00
24.40
23.75
24.09
23.56
7,624,900
Nov 7, 2025
22.86
23.50
22.42
23.46
22.94
8,691,800
Nov 6, 2025
23.47
23.47
22.56
22.78
22.27
8,860,000
Nov 5, 2025
22.13
24.00
21.90
23.43
22.91
15,564,600
Nov 4, 2025
22.16
22.49
22.02
22.41
21.91
7,780,900
Nov 3, 2025
22.81
23.24
22.51
22.81
22.30
11,784,900
Oct 31, 2025
23.18
23.22
22.74
22.85
22.34
12,256,000
Oct 30, 2025
23.62
23.76
23.01
23.25
22.73
7,746,600
Oct 29, 2025
24.35
24.53
23.54
23.69
23.16
7,833,600
Oct 28, 2025
23.87
24.59
23.60
24.38
23.84
8,185,400
Oct 27, 2025
23.86
24.39
23.84
23.87
23.34
7,015,800
Oct 24, 2025
23.17
23.71
22.96
23.46
22.94
9,117,000
Oct 23, 2025
21.76
23.07
21.70
23.03
22.52
8,997,200
Oct 22, 2025
22.01
22.13
21.68
21.68
21.20
5,148,000
Oct 21, 2025
22.07
22.42
21.93
22.19
21.70
6,554,800
Oct 20, 2025
21.71
22.32
21.60
21.98
21.49
10,111,400
Oct 17, 2025
20.53
21.62
20.35
21.60
21.12
12,334,000
Oct 16, 2025
21.17
21.17
20.36
20.65
20.19
7,067,500
Oct 15, 2025
21.14
21.59
20.85
21.08
20.61
6,297,400
Oct 14, 2025
20.36
20.80
20.11
20.63
20.17
8,653,600
Oct 13, 2025
19.98
20.67
19.95
20.61
20.15
7,935,300
Oct 10, 2025
20.50
20.52
19.60
19.70
19.26
8,980,600
Oct 9, 2025
20.65
21.21
20.33
20.42
19.97
6,577,200
Oct 8, 2025
0.165
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2025
21.04
21.08
20.61
20.69
20.23
8,405,900
Oct 7, 2025
21.51
21.58
20.94
21.07
20.44
7,307,100
Oct 6, 2025
21.67
21.83
21.30
21.51
20.87
9,733,500
Oct 3, 2025
21.96
21.96
21.51
21.59
20.95
6,465,400
Oct 2, 2025
21.70
22.05
21.51
21.74
21.09
8,643,800
Oct 1, 2025
21.40
21.91
21.26
21.65
21.00
7,637,800
Sep 30, 2025
21.35
21.49
20.86
21.39
20.75
7,355,000
Sep 29, 2025
22.12
22.12
21.09
21.34
20.70
11,355,900
Sep 26, 2025
22.25
22.28
21.60
21.99
21.33
8,689,700
Sep 25, 2025
22.62
22.68
22.03
22.18
21.52
7,370,400
Sep 24, 2025
22.63
23.29
22.62
22.87
22.19
7,785,700
Sep 23, 2025
22.79
23.23
22.69
22.86
22.18
9,194,000
Sep 22, 2025
22.43
22.73
21.86
22.61
21.94
10,648,000
Sep 19, 2025
23.10
23.15
22.24
22.26
21.60
14,722,400
Sep 18, 2025
22.78
23.02
22.51
23.02
22.33
7,869,400
Sep 17, 2025
22.86
23.25
22.61
22.81
22.13
8,089,200
Sep 16, 2025
23.86
23.90
22.51
22.64
21.96
9,000,000
Sep 15, 2025
23.01
23.97
22.82
23.92
23.21
9,263,800
Sep 12, 2025
24.16
24.23
22.58
22.90
22.22
11,432,700
Sep 11, 2025
24.00
24.54
23.75
24.23
23.51
10,122,900
Sep 10, 2025
23.78
24.12
23.51
24.07
23.35
9,832,300
Sep 9, 2025
24.13
24.30
23.81
24.10
23.38
10,015,900
Sep 8, 2025
23.83
24.18
23.44
24.14
23.42
9,390,100
Sep 5, 2025
23.85
24.51
23.64
23.80
23.09
15,512,100
