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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	23.18	23.21	22.74	22.85	12,256,220	22.85
10/30/2025	23.62	23.75	23.01	23.25	7,744,371	23.25
10/29/2025	24.34	24.53	23.54	23.69	7,833,764	23.69
10/28/2025	23.86	24.59	23.60	24.38	8,185,199	24.38
10/27/2025	23.86	24.39	23.84	23.87	7,016,001	23.87
10/24/2025	23.17	23.71	22.95	23.46	9,116,972	23.46
10/23/2025	21.76	23.07	21.70	23.03	8,997,042	23.03
10/22/2025	22.01	22.13	21.68	21.68	5,146,575	21.68
10/21/2025	22.07	22.42	21.93	22.19	6,555,136	22.19
10/20/2025	21.71	22.32	21.60	21.98	10,109,879	21.98
10/17/2025	20.53	21.61	20.35	21.60	12,334,065	21.60
10/16/2025	21.17	21.17	20.36	20.65	7,067,477	20.65
10/15/2025	21.14	21.59	20.85	21.08	6,297,182	21.08
10/14/2025	20.36	20.80	20.11	20.63	8,653,709	20.63
10/13/2025	19.98	20.66	19.95	20.61	7,934,921	20.61
10/10/2025	20.50	20.52	19.59	19.70	8,980,649	19.70
10/09/2025	20.65	21.20	20.33	20.42	6,571,648	20.42
10/08/2025	21.04	21.08	20.61	20.69	8,404,302	20.69
10/07/2025	21.51	21.58	20.94	21.07	7,301,584	20.91
10/06/2025	21.67	21.83	21.30	21.51	9,733,616	21.34
10/03/2025	21.96	21.96	21.51	21.59	6,465,363	21.42
10/02/2025	21.69	22.05	21.51	21.74	8,643,684	21.57
10/01/2025	21.40	21.91	21.26	21.65	7,637,834	21.48
9/30/2025	21.35	21.49	20.86	21.39	7,354,536	21.22
9/29/2025	22.12	22.12	21.09	21.34	11,355,276	21.17
9/26/2025	22.25	22.28	21.60	21.99	8,692,543	21.82
9/25/2025	22.62	22.68	22.03	22.18	7,370,378	22.01
9/24/2025	22.63	23.29	22.62	22.87	7,784,789	22.69
9/23/2025	22.79	23.23	22.69	22.86	9,190,730	22.68
9/22/2025	22.43	22.73	21.86	22.61	10,644,453	22.43
9/19/2025	23.10	23.15	22.24	22.26	14,722,773	22.09
9/18/2025	22.78	23.02	22.51	23.02	7,868,626	22.84
9/17/2025	22.86	23.25	22.61	22.81	8,089,062	22.63
9/16/2025	23.86	23.90	22.51	22.64	8,989,252	22.46
9/15/2025	23.01	23.97	22.82	23.92	9,262,903	23.73
9/12/2025	24.16	24.23	22.58	22.90	11,432,754	22.72
9/11/2025	24.00	24.54	23.75	24.23	10,120,805	24.04
9/10/2025	23.78	24.12	23.51	24.07	9,832,254	23.88
9/09/2025	24.13	24.30	23.81	24.10	10,015,854	23.91
9/08/2025	23.83	24.18	23.44	24.14	9,389,939	23.95
9/05/2025	23.85	24.51	23.64	23.80	15,512,097	23.61
9/04/2025	22.78	23.99	22.62	23.93	16,354,915	23.74
9/03/2025	22.59	23.02	22.43	22.59	11,042,176	22.41
9/02/2025	21.85	22.66	21.72	22.62	15,054,750	22.44
8/29/2025	22.11	22.60	21.34	22.01	26,915,208	21.84
8/28/2025	22.42	22.74	21.45	21.68	23,486,519	21.51
8/27/2025	21.68	22.46	21.66	22.30	11,993,253	22.13
8/26/2025	21.51	21.86	21.42	21.58	11,402,835	21.41
8/25/2025	21.48	21.75	21.34	21.50	11,312,566	21.33
8/22/2025	20.83	21.63	20.65	21.42	11,285,211	21.25
8/21/2025	20.43	21.29	20.35	21.20	9,095,397	21.03
8/20/2025	20.28	20.91	20.18	20.75	7,659,320	20.59
8/19/2025	20.81	21.20	20.50	20.71	7,436,217	20.55
8/18/2025	20.70	20.95	20.52	20.91	5,378,469	20.75
8/15/2025	21.04	21.04	20.65	20.69	4,606,179	20.53
8/14/2025	20.70	20.98	20.38	20.88	5,591,107	20.72
8/13/2025	20.49	21.23	20.48	21.15	8,271,192	20.98
8/12/2025	19.84	20.48	19.80	20.44	7,515,220	20.28
8/11/2025	19.90	19.90	19.48	19.70	6,860,765	19.55
8/08/2025	20.21	20.33	19.65	19.80	5,253,592	19.64
8/07/2025	20.18	20.40	20.02	20.10	6,374,314	19.94
8/06/2025	19.51	20.07	19.50	20.05	6,835,168	19.89
8/05/2025	19.52	19.62	19.19	19.49	6,736,790	19.34
8/04/2025	19.08	19.57	19.02	19.52	8,983,775	19.37
8/01/2025	19.12	19.19	18.68	18.84	9,621,548	18.69