MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
GAP — The Gap, Inc.
NYSEThe Gap, Inc.
$22.73
-0.11(-0.48%)
- O
- 22.76
- H
- 22.99
- L
- 22.50
- V
- 6.16M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$22.73
Period Return+19.07%
Period High$29.36
Period Low$18.11
Avg Daily Volume8.57M
Total Trading Days365
GAP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $22.76 | $22.99 | $22.50 | $22.73 | $-0.11 | -0.48% | 6,158,652 | $22.73 | $22.50 $22.99 |
| Sep 30, 2026 | $23.78 | $24.39 | $22.84 | $22.84 | $-0.70 | -2.97% | 8,047,426 | $23.28 | $22.84 $24.39 |
| Sep 29, 2026 | $23.07 | $23.54 | $22.74 | $23.54 | +$0.59 | +2.57% | 8,329,982 | $23.24 | $22.74 $23.54 |
| Sep 28, 2026 | $21.66 | $23.24 | $21.59 | $22.95 | +$1.13 | +5.18% | 10,439,831 | $22.88 | $21.59 $23.24 |
| Sep 25, 2026 | $21.75 | $21.86 | $21.46 | $21.82 | +$0.13 | +0.60% | 4,213,232 | $21.71 | $21.46 $21.86 |
| Sep 24, 2026 | $21.57 | $21.73 | $21.08 | $21.69 | +$0.41 | +1.93% | 5,304,023 | $21.56 | $21.08 $21.73 |
| Sep 23, 2026 | $21.72 | $21.89 | $21.27 | $21.28 | $-0.18 | -0.84% | 4,470,498 | $21.46 | $21.27 $21.89 |
| Sep 22, 2026 | $21.68 | $21.90 | $21.36 | $21.46 | +$0.21 | +0.99% | 5,190,558 | $21.52 | $21.36 $21.90 |
| Sep 21, 2026 | $20.84 | $21.27 | $20.55 | $21.25 | +$0.71 | +3.46% | 4,342,139 | $21.11 | $20.55 $21.27 |
| Sep 18, 2026 | $20.81 | $20.93 | $20.50 | $20.54 | $-0.33 | -1.58% | 9,024,555 | $20.59 | $20.50 $20.93 |
| Sep 17, 2026 | $20.49 | $21.01 | $20.32 | $20.87 | +$0.70 | +3.47% | 7,638,411 | $20.78 | $20.32 $21.01 |
| Sep 16, 2026 | $20.46 | $20.74 | $19.85 | $20.17 | $-0.26 | -1.27% | 7,265,122 | $20.27 | $19.85 $20.74 |
| Sep 15, 2026 | $21.00 | $21.08 | $20.32 | $20.43 | $-0.49 | -2.34% | 5,225,599 | $20.47 | $20.32 $21.08 |
| Sep 14, 2026 | $21.18 | $21.24 | $20.80 | $20.92 | $-0.59 | -2.74% | 6,959,419 | $20.98 | $20.80 $21.24 |
| Sep 11, 2026 | $21.34 | $21.62 | $21.09 | $21.51 | +$0.60 | +2.87% | 4,993,195 | $21.50 | $21.09 $21.62 |
| Sep 10, 2026 | $21.26 | $21.26 | $20.71 | $20.91 | $-0.45 | -2.11% | 6,767,086 | $20.90 | $20.71 $21.26 |
| Sep 9, 2026 | $22.20 | $22.25 | $21.23 | $21.36 | $-1.02 | -4.56% | 7,405,833 | $21.45 | $21.23 $22.25 |
| Sep 8, 2026 | $22.40 | $22.69 | $22.23 | $22.38 | $-0.05 | -0.22% | 6,337,577 | $22.38 | $22.23 $22.69 |
| Sep 4, 2026 | $22.13 | $22.76 | $22.03 | $22.43 | +$0.11 | +0.49% | 7,841,033 | $22.47 | $22.03 $22.76 |
| Sep 3, 2026 | $22.34 | $22.46 | $21.92 | $22.32 | +$0.26 | +1.18% | 5,413,709 | $22.30 | $21.92 $22.46 |
| Sep 2, 2026 | $21.97 | $22.44 | $21.63 | $22.06 | +$0.06 | +0.27% | 8,407,787 | $22.16 | $21.63 $22.44 |
| Sep 1, 2026 | $22.05 | $22.40 | $21.81 | $22.00 | $-0.31 | -1.39% | 7,292,965 | $22.03 | $21.81 $22.40 |
| Aug 31, 2026 | $22.98 | $23.25 | $22.23 | $22.31 | $-1.17 | -4.98% | 13,593,036 | $22.54 | $22.23 $23.25 |
| Aug 28, 2026 | $24.69 | $25.80 | $23.33 | $23.48 | +$2.69 | +12.94% | 26,386,370 | $23.90 | $23.33 $25.80 |
| Aug 27, 2026 | $20.75 | $21.40 | $20.55 | $20.79 | $-0.36 | -1.70% | 22,901,356 | $21.43 | $20.55 $21.40 |
| Aug 26, 2026 | $20.59 | $21.51 | $20.56 | $21.15 | +$1.00 | +4.96% | 13,034,605 | $21.18 | $20.56 $21.51 |
| Aug 25, 2026 | $20.27 | $20.33 | $19.95 | $20.15 | $-0.21 | -1.03% | 7,224,217 | $20.14 | $19.95 $20.33 |
| Aug 24, 2026 | $19.78 | $20.51 | $19.78 | $20.36 | +$0.56 | +2.83% | 5,958,977 | $20.34 | $19.78 $20.51 |
| Aug 21, 2026 | $19.97 | $20.17 | $19.75 | $19.80 | +$0.15 | +0.76% | 5,668,644 | $19.94 | $19.75 $20.17 |
| Aug 20, 2026 | $19.88 | $19.98 | $19.52 | $19.65 | $-0.45 | -2.24% | 4,891,952 | $19.68 | $19.52 $19.98 |