The Gap, Inc. (GAP) Historical Stock Data
20.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAP is down -0.01% a day on average. There have been 14 days where The Gap, Inc. closed green and 16 days where GAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.75 | 20.62 | ↓$0.13 (-0.63%) | 20.13 | 20.81 | 8.35M |
| 2024-11-19 | 21.22 | 21.00 | ↓$0.22 (-1.04%) | 20.64 | 21.28 | 5.71M |
| 2024-11-18 | 21.60 | 21.36 | ↓$0.24 (-1.11%) | 21.32 | 21.95 | 4.77M |
| 2024-11-15 | 22.19 | 21.52 | ↓$0.67 (-3.02%) | 21.28 | 22.20 | 3.38M |
| 2024-11-14 | 22.60 | 22.10 | ↓$0.50 (-2.21%) | 22.01 | 22.60 | 2.65M |
| 2024-11-13 | 22.22 | 22.34 | ↑$0.12 (0.54%) | 22.09 | 22.66 | 2.87M |
| 2024-11-12 | 22.33 | 21.90 | ↓$0.43 (-1.93%) | 21.87 | 22.96 | 5.43M |
| 2024-11-11 | 21.87 | 22.36 | ↑$0.49 (2.24%) | 21.87 | 22.41 | 4.96M |
| 2024-11-08 | 21.60 | 21.67 | ↑$0.07 (0.32%) | 21.38 | 21.80 | 3.78M |
| 2024-11-07 | 21.60 | 21.84 | ↑$0.24 (1.11%) | 21.39 | 21.92 | 3.52M |
| 2024-11-06 | 21.90 | 21.52 | ↓$0.38 (-1.74%) | 20.67 | 21.90 | 7.69M |
| 2024-11-05 | 21.42 | 21.72 | ↑$0.30 (1.40%) | 21.13 | 21.75 | 4.64M |
| 2024-11-04 | 20.82 | 21.61 | ↑$0.79 (3.79%) | 20.73 | 21.79 | 4.96M |
| 2024-11-01 | 20.80 | 20.74 | ↓$0.06 (-0.29%) | 20.60 | 21.10 | 3.15M |
| 2024-10-31 | 21.25 | 20.77 | ↓$0.48 (-2.26%) | 20.61 | 21.31 | 3.63M |
| 2024-10-30 | 21.27 | 21.46 | ↑$0.19 (0.89%) | 21.27 | 21.71 | 3.52M |
| 2024-10-29 | 21.37 | 21.44 | ↑$0.07 (0.33%) | 21.17 | 21.67 | 2.41M |
| 2024-10-28 | 21.81 | 21.74 | ↓$0.07 (-0.32%) | 21.68 | 22.28 | 4.03M |
| 2024-10-25 | 21.68 | 21.61 | ↓$0.07 (-0.32%) | 21.49 | 21.85 | 4.34M |
| 2024-10-24 | 21.58 | 21.43 | ↓$0.15 (-0.70%) | 21.40 | 21.75 | 2.94M |
| 2024-10-23 | 21.62 | 21.48 | ↓$0.14 (-0.65%) | 21.30 | 21.79 | 3.86M |
| 2024-10-22 | 22.37 | 21.73 | ↓$0.64 (-2.86%) | 21.52 | 22.47 | 4.41M |
| 2024-10-21 | 22.44 | 22.49 | ↑$0.05 (0.22%) | 22.11 | 22.63 | 4.46M |
| 2024-10-18 | 22.30 | 22.50 | ↑$0.20 (0.90%) | 22.15 | 22.86 | 3.64M |
| 2024-10-17 | 22.25 | 22.24 | ↓$0.01 (-0.04%) | 22.02 | 22.51 | 2.78M |
| 2024-10-16 | 21.88 | 22.18 | ↑$0.30 (1.37%) | 21.78 | 22.35 | 3.28M |
| 2024-10-15 | 21.75 | 21.63 | ↓$0.12 (-0.55%) | 21.55 | 22.27 | 3.40M |
| 2024-10-14 | 21.76 | 21.79 | ↑$0.03 (0.14%) | 21.43 | 22.03 | 3.86M |
| 2024-10-11 | 20.67 | 21.80 | ↑$1.13 (5.47%) | 20.56 | 21.83 | 3.92M |
| 2024-10-10 | 20.55 | 20.71 | ↑$0.16 (0.78%) | 20.22 | 20.80 | 3.17M |
Create an account or log in to view more rows.
$GAP jeez
$GAP now is the time to slap that ask!!!
$GAP Looking for this cup to breakout.
$GAP Longs will be rewarded handsomely
$GAP Market is going to crash hard tomorrow.
$GAP PT?
$GAP Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GAP this is my only green stonk!
I really like this stonk.
$GAP has just been halted from trading.