The Gap, Inc. (GAP) Historical Stock Data
22.65 ↓0.41 (-1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GAP is down -0.30% a day on average. There have been 15 days where The Gap, Inc. closed green and 15 days where GAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 23.17 | 22.65 | ↓$0.52 (-2.24%) | 22.37 | 23.27 | 4.70M |
| 2025-01-13 | 23.60 | 23.06 | ↓$0.54 (-2.29%) | 22.66 | 23.68 | 6.04M |
| 2025-01-10 | 23.84 | 24.15 | ↑$0.31 (1.30%) | 23.71 | 24.37 | 3.35M |
| 2025-01-08 | 23.50 | 23.81 | ↑$0.31 (1.32%) | 23.24 | 23.93 | 3.06M |
| 2025-01-07 | 24.29 | 23.76 | ↓$0.53 (-2.18%) | 23.68 | 24.72 | 3.89M |
| 2025-01-06 | 24.60 | 24.08 | ↓$0.52 (-2.11%) | 24.03 | 24.76 | 3.40M |
| 2025-01-03 | 23.74 | 24.22 | ↑$0.48 (2.02%) | 23.47 | 24.40 | 3.65M |
| 2025-01-02 | 23.78 | 23.61 | ↓$0.17 (-0.71%) | 23.47 | 24.32 | 4.56M |
| 2024-12-31 | 23.60 | 23.63 | ↑$0.03 (0.13%) | 23.53 | 23.99 | 3.79M |
| 2024-12-30 | 23.96 | 23.55 | ↓$0.41 (-1.71%) | 23.51 | 23.96 | 4.24M |
| 2024-12-27 | 24.34 | 24.28 | ↓$0.06 (-0.25%) | 24.18 | 24.72 | 2.04M |
| 2024-12-26 | 24.03 | 24.56 | ↑$0.53 (2.21%) | 23.97 | 24.95 | 2.64M |
| 2024-12-24 | 24.01 | 24.03 | ↑$0.02 (0.08%) | 23.78 | 24.15 | 1.46M |
| 2024-12-23 | 24.17 | 24.01 | ↓$0.16 (-0.66%) | 23.67 | 24.60 | 4.05M |
| 2024-12-20 | 23.76 | 24.11 | ↑$0.35 (1.47%) | 23.59 | 24.56 | 11.01M |
| 2024-12-19 | 23.53 | 23.88 | ↑$0.35 (1.49%) | 23.25 | 24.15 | 5.31M |
| 2024-12-18 | 25.02 | 23.82 | ↓$1.20 (-4.80%) | 23.82 | 25.45 | 6.19M |
| 2024-12-17 | 24.65 | 24.88 | ↑$0.23 (0.93%) | 24.51 | 25.08 | 4.42M |
| 2024-12-16 | 24.40 | 24.84 | ↑$0.44 (1.80%) | 24.24 | 25.17 | 4.77M |
| 2024-12-13 | 24.27 | 24.29 | ↑$0.02 (0.08%) | 23.84 | 24.36 | 4.80M |
| 2024-12-12 | 24.95 | 24.18 | ↓$0.77 (-3.09%) | 24.10 | 24.99 | 4.68M |
| 2024-12-11 | 25.41 | 25.22 | ↓$0.19 (-0.75%) | 24.98 | 25.52 | 5.41M |
| 2024-12-10 | 25.45 | 25.34 | ↓$0.11 (-0.43%) | 25.10 | 25.76 | 4.08M |
| 2024-12-09 | 26.06 | 25.41 | ↓$0.65 (-2.49%) | 25.40 | 26.41 | 5.48M |
| 2024-12-06 | 25.88 | 26.00 | ↑$0.12 (0.46%) | 25.64 | 26.16 | 5.05M |
| 2024-12-05 | 25.80 | 25.54 | ↓$0.26 (-1.01%) | 25.42 | 25.98 | 3.93M |
| 2024-12-04 | 25.73 | 26.00 | ↑$0.27 (1.05%) | 25.44 | 26.03 | 5.10M |
| 2024-12-03 | 25.65 | 25.79 | ↑$0.14 (0.55%) | 25.15 | 26.04 | 6.63M |
| 2024-12-02 | 25.33 | 25.81 | ↑$0.48 (1.92%) | 24.87 | 26.24 | 12.47M |
| 2024-11-29 | 24.50 | 24.25 | ↓$0.25 (-1.02%) | 23.70 | 24.69 | 4.29M |
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.