American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

The Gap, Inc.

GAP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

GAP historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of GAP by members of U.S. Congress

Politician Type Traded
Kevin Hern House / R Sale $1,001 - $15,000 Aug 13, 2026
Andrew R. Garbarino House / R Sale $1,001 - $15,000 Aug 21, 2025
GAP Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
GAP Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
GAP Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in GAP holdings by institutional investors

Insider Trading

Quarterly net insider trading by GAP's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $180,000 Jul 20, 2026 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Environment/Superfund Taxation/Internal Revenue Code Telecommunications Consumer Issues/Safety/Products Science/Technology
  • $260,000 Apr 20, 2026 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Environment/Superfund Taxation/Internal Revenue Code Telecommunications Consumer Issues/Safety/Products
  • $420,000 Jan 15, 2026 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Environment/Superfund Taxation/Internal Revenue Code Telecommunications Consumer Issues/Safety/Products
  • $190,000 Oct 17, 2025 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Environment/Superfund Taxation/Internal Revenue Code Telecommunications Consumer Issues/Safety/Products
  • $180,000 Jul 18, 2025 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Environment/Superfund Taxation/Internal Revenue Code Telecommunications Consumer Issues/Safety/Products
  • $200,000 Jul 18, 2025 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Environment/Superfund Taxation/Internal Revenue Code Telecommunications Consumer Issues/Safety/Products
  • $30,000 Jan 21, 2025 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $480,000 Jan 17, 2025 Issue: Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Environment/Superfund Taxation/Internal Revenue Code Telecommunications Consumer Issues/Safety/Products
  • $160,000 Oct 18, 2024 Issue: Consumer Issues/Safety/Products Telecommunications Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Trade (domestic/foreign)
Revolving Door

Former government officials who have lobbied for GAP

21 former government officials from 13 congressional offices at 5 lobbying firms have lobbied for GAP, most recently Jul 20, 2026.

  • Elise M. Stefanik
    Zach Deatherage House New Sr. Leg. Asst. & Leg. Dir., Rep. Stefanik (2/23-1/25); Leg. Asst., Rep. Hinson (1/21-2/23); Leg. Cor., Leg. Aide, & Leg. Asst., Rep. Ralph Abraham (6/19-1/21); Intern & Staff Asst., Rep. Steve Womack (6/18-6/19); Intern, Sen. Joni Ernst (7/16-8/16). Formerly with Elise M. Stefanik · AKIN GUMP STRAUSS HAUER & FELD · Jul 20, 2026
  • Brian Diffell Congress Policy Adv., Sen Repub Conf.; Leg. Dir., Sen. Blunt; Leg. Dir., Rep. Blunt; Sr. Policy Adv., House Repub Whip; Sr. Policy Adv., House Maj. Whip; Research Analyst, House Maj. Whip; Spec. Asst. to the Chief Deputy Whip Formerly Repub Conf. · RIDGE PATH STRATEGIES · Jul 08, 2026
  • John Cornyn
    Madison Smith Senate Majority Staff Director, Senate Finance Subcommittee on International Trade, Customs, and Global Competitiveness; Legislative Assistant, Senator John Cornyn; Senior Legislative Assistant, Rep. Will Hurd; Legislative Correspondent, Rep. Roger Williams Formerly with John Cornyn · RIDGE PATH STRATEGIES · Jul 08, 2026
  • J. Luis Correa
    Ngoc Nguyen House New Deputy Chief of Staff, Rep. J. Luis Correa; Leg. Dir., Rep. J. Luis Correa; Snr. Leg. Asst., Rep. Alan Lowenthal; Leg. Asst., Rep. Alan Lowenthal; Leg. Aide, Rep. Alan Lowenthal; Leg. Corr., Rep. Alan Lowenthal; Staff Assistant, Rep. Alan Lowenthal Formerly with J. Luis Correa · RIDGE PATH STRATEGIES · Jul 08, 2026
  • Stephanie Gadbois House New Clerk & Staff Director, House Committee on Appropriations, Subcommittee on Commerce, Justice, Science & Related Agencies. Formerly Clerk & Staff Director, House Committee on Appropriations, Subcommittee on Comme · CAPITOL 6 ADVISORS · Apr 20, 2026
  • Kristin Clarkson House New Clerk & Staff Director, House Committee on Appropriations, Subcommittee on Interior, Environment, & Related Agencies. Formerly Clerk & Staff Director, House Committee on Appropriations, Subcommittee on Inter · CAPITOL 6 ADVISORS · Apr 20, 2026
  • David Giordano House New Intl Trade Policy Advsr., House Ways & Means Comm (2022-2026); Prof. Staff Mbr, House Ways & Means Comm (2019-2022); Leg. Asst., House Ways & Means Comm (2017-2019). Formerly Intl Trade Policy Advsr., House Ways & Means Comm (2022-2026); Prof. Staff Mbr, · AKIN GUMP STRAUSS HAUER & FELD · Apr 20, 2026
  • Carol D. Miller
    Joseph Fawkner House New Snr Pol Adv for Rep. Carol D. Miller, Feb 20 - Jan 22. Formerly with Carol D. Miller · AKIN GUMP STRAUSS HAUER & FELD · Jan 20, 2026
See all 21 on the Revolving Door dashboard
Corporate Lobbying

GAP Estimated quarterly lobbying spending

Revenue Breakdown

GAP Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
GAP Income Statement
GAP Balance Sheet
GAP Cash Flow
U.S. Patents

New GAP patent grants

  • Patent Title: Garment finishing May. 20, 2025
  • Patent Title: High impact and high support bras Feb. 18, 2025
  • Patent Title: Tactile device for garment Dec. 24, 2024
  • Patent Title: Waistband construction Sep. 24, 2024
  • Patent Title: Article of clothing Sep. 03, 2024
  • Patent Title: Waistband construction and methods for producing same Aug. 20, 2024
  • Patent Title: Shoe Aug. 01, 2023
  • Patent Title: High impact and high support bras Jul. 04, 2023
  • Patent Title: Pullover bra Jun. 27, 2023
  • Patent Title: Systems and methods for deploying enterprise software updates Jun. 13, 2023
  • Patent Title: Waistband construction Apr. 25, 2023
  • Patent Title: Waistband construction and methods for producing same Apr. 12, 2022
  • Patent Title: Shoe Aug. 10, 2021
  • Patent Title: High impact and high support bras Jul. 13, 2021
  • Patent Title: Garment finishing Mar. 16, 2021
  • Patent Title: Systems and methods for providing integrated user interface elements for navigation Sep. 29, 2020
  • Patent Title: Waistband construction Sep. 22, 2020
  • Patent Title: Pants Dec. 03, 2019
  • Patent Title: High impact and high support bras Oct. 22, 2019
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to GAP from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
GAP News

Recent insights relating to GAP

CNBC Recommendations

Recent picks made for GAP stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in GAP

GAP Analyst Ratings

GAP Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
GAP Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $GAP stock a Buy, Sell, or Hold?

  • What is the price target for $GAP stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

GAP Top Shareholders
Shareholder
Shares Held
GAP Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $GAP stock?

  • Who owns the most shares of $GAP stock?

  • What funds own $GAP stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

GAP Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view GAP Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About GAP

Gap retails apparel, accessories, footwear, and personal-care products under the Gap, Old Navy, Banana Republic, and Athleta brands. Old Navy generates more than half of Gap's sales. The firm also operates e-commerce sites, outlet stores, and specialty stores under various Gap names. Gap operates approximately 2,500 stores in North America, Europe, and Asia and franchises about 1,000 more in Asia, Europe, Latin America, and other regions. Gap was founded in 1969 and is based in San Francisco.

  • Address San Francisco, CA
  • Market Cap 7.5 billion
  • Employees 79,000
  • Industrial Classification Retail-Family Clothing Stores

The Gap, Inc. (GAP) Historical Stock Prices

The Gap, Inc. (GAP) closed at $21.46 on September 22, 2026. Over the past year its adjusted close ranged from $18.35 to $28.66. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month+8.38%
  • 3 months+5.94%
  • Year to date-14.26%
  • 1 year-2.15%
  • 3 years+115.90%
  • 5 years-11.29%
  • Max-44.58%
See every congressional and insider trade on the GAP price chart

Quiver Premium charts GAP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 21.68 21.90 21.36 21.46 21.46 5,190,557
Sep 21, 2026 20.84 21.27 20.55 21.25 21.25 4,342,138
Sep 18, 2026 20.81 20.93 20.50 20.54 20.54 9,024,554
Sep 17, 2026 20.49 21.01 20.32 20.87 20.87 7,638,410
Sep 16, 2026 20.46 20.73 19.84 20.17 20.17 7,265,122
Sep 15, 2026 21.00 21.08 20.32 20.43 20.43 5,227,286
Sep 14, 2026 21.18 21.23 20.80 20.92 20.92 7,013,702
Sep 11, 2026 21.34 21.61 21.09 21.51 21.51 4,971,140
Sep 10, 2026 21.26 21.26 20.71 20.91 20.91 6,767,085
Sep 9, 2026 22.20 22.25 21.23 21.36 21.36 7,405,832
Sep 8, 2026 22.40 22.68 22.23 22.38 22.38 6,337,576
Sep 4, 2026 22.13 22.75 22.03 22.43 22.43 7,841,032
Sep 3, 2026 22.34 22.46 21.91 22.32 22.32 5,413,710
Sep 2, 2026 21.97 22.44 21.63 22.06 22.06 8,579,200
Sep 1, 2026 22.05 22.40 21.81 22.00 22.00 7,292,964
Aug 31, 2026 22.98 23.25 22.23 22.31 22.31 13,592,756
Aug 28, 2026 24.68 25.80 23.33 23.48 23.48 26,386,369
Aug 27, 2026 20.75 21.39 20.55 20.79 20.79 22,901,355
Aug 26, 2026 20.59 21.50 20.56 21.15 21.15 13,034,604
Aug 25, 2026 20.27 20.33 19.95 20.15 20.15 7,224,216
Aug 24, 2026 19.78 20.51 19.78 20.36 20.36 5,958,977
Aug 21, 2026 19.97 20.16 19.75 19.80 19.80 5,668,644
Aug 20, 2026 19.88 19.98 19.52 19.65 19.65 4,894,005
Aug 19, 2026 20.06 20.39 19.96 20.10 20.10 5,660,267
Aug 18, 2026 20.18 20.41 19.98 20.08 20.08 4,365,814
Aug 17, 2026 20.35 20.63 20.09 20.18 20.18 5,649,445
Aug 14, 2026 20.45 20.73 20.28 20.60 20.60 3,389,106
Aug 13, 2026 20.38 20.48 19.98 20.39 20.39 4,619,191
Aug 12, 2026 20.69 20.69 20.11 20.25 20.25 5,894,337
Aug 11, 2026 21.00 21.20 20.68 20.96 20.96 6,179,507
Aug 10, 2026 20.57 21.64 20.55 21.51 21.51 7,567,374
Aug 7, 2026 20.14 20.66 20.00 20.47 20.47 5,961,076
Aug 6, 2026 20.61 20.68 20.34 20.52 20.52 4,196,520
Aug 5, 2026 20.81 20.98 20.50 20.57 20.57 3,777,332
Aug 4, 2026 20.30 20.82 20.18 20.62 20.62 5,174,941
Aug 3, 2026 20.28 20.55 20.09 20.49 20.49 5,392,478
Jul 31, 2026 20.32 20.33 19.96 20.09 20.09 4,392,613
Jul 30, 2026 20.22 20.43 20.03 20.38 20.38 4,381,368
Jul 29, 2026 20.11 20.49 19.91 20.29 20.29 4,835,896
Jul 28, 2026 19.80 20.43 19.80 20.21 20.21 6,020,007
Jul 27, 2026 19.19 19.66 19.08 19.64 19.64 6,302,807
Jul 24, 2026 18.69 19.29 18.68 19.01 19.01 4,806,230
Jul 23, 2026 19.36 19.64 18.75 18.88 18.88 6,467,939
Jul 22, 2026 19.70 19.84 19.49 19.65 19.65 4,469,104
Jul 21, 2026 19.81 19.97 19.45 19.60 19.60 11,985,270
Jul 20, 2026 20.37 20.46 19.69 19.88 19.88 7,119,227
Jul 17, 2026 20.63 21.24 20.06 20.35 20.35 7,040,035
Jul 16, 2026 20.44 20.90 20.38 20.50 20.50 6,654,556
Jul 15, 2026 19.98 20.98 19.93 20.28 20.28 9,219,199
Jul 14, 2026 19.95 20.14 19.57 20.13 20.13 6,580,765
Jul 13, 2026 19.67 20.12 19.35 19.80 19.80 9,776,540
Jul 10, 2026 19.05 19.48 18.94 19.46 19.46 5,851,047
Jul 9, 2026 18.64 19.09 18.30 18.85 18.85 6,554,060
Jul 8, 2026$0.175 dividend 18.65 18.68 18.31 18.35 18.35 9,010,348
Jul 7, 2026 19.20 19.50 18.90 19.07 18.89 7,209,289
Jul 6, 2026 19.09 19.46 18.75 19.37 19.19 8,873,871
Jul 2, 2026 18.99 19.35 18.90 19.25 19.07 8,673,631
Jul 1, 2026 18.76 18.99 18.51 18.82 18.64 8,699,307
Jun 30, 2026 18.62 18.81 18.11 18.68 18.50 11,108,653
Jun 29, 2026 20.02 20.11 18.60 18.73 18.55 17,158,525
Jun 26, 2026 20.10 20.45 20.01 20.21 20.02 6,704,378
Jun 25, 2026 21.03 21.10 20.13 20.22 20.03 5,588,072
Jun 24, 2026 20.76 21.16 20.59 20.92 20.72 7,575,426
Jun 23, 2026 20.56 20.95 20.39 20.45 20.26 8,660,805
Jun 22, 2026 21.23 21.34 20.48 20.62 20.43 9,472,518
Jun 18, 2026 21.20 21.59 20.95 21.15 20.95 10,044,134
Jun 17, 2026 21.71 22.09 20.87 20.94 20.74 8,746,413
Jun 16, 2026 22.20 22.26 21.70 21.73 21.52 5,303,235
Jun 15, 2026 22.13 22.41 21.87 22.10 21.89 6,597,155
Jun 12, 2026 22.08 22.24 21.87 21.89 21.68 6,801,834
Jun 11, 2026 21.35 21.86 21.16 21.86 21.65 6,458,618
Jun 10, 2026 21.57 21.71 21.08 21.10 20.90 6,782,314
Jun 9, 2026 21.55 22.01 21.29 21.66 21.45 6,602,334
Jun 8, 2026 21.24 21.65 21.17 21.29 21.09 6,230,114
Jun 5, 2026 21.51 21.81 21.26 21.56 21.36 7,180,032
Jun 4, 2026 21.51 21.60 21.23 21.56 21.36 5,720,449
Jun 3, 2026 20.99 21.48 20.96 21.19 20.99 6,143,822
Jun 2, 2026 21.05 21.55 20.90 21.31 21.11 9,729,245
Jun 1, 2026 21.19 21.46 20.91 20.96 20.76 13,287,217
May 29, 2026 21.34 21.70 20.50 21.15 20.95 33,760,233
May 28, 2026 23.87 25.32 23.75 25.00 24.76 15,954,406
May 27, 2026 23.84 24.80 23.64 24.05 23.82 11,730,648
May 26, 2026 23.60 23.71 23.23 23.49 23.27 8,563,006
May 22, 2026 23.21 23.42 22.97 23.39 23.17 7,304,179
May 21, 2026 22.15 23.24 22.09 23.17 22.95 8,879,939
May 20, 2026 20.82 22.34 20.64 22.30 22.09 9,735,297
May 19, 2026 20.84 20.94 20.05 20.78 20.58 7,041,026
May 18, 2026 21.23 21.33 20.55 20.73 20.53 6,695,514
May 15, 2026 21.02 21.29 20.91 21.05 20.85 6,398,549
May 14, 2026 21.21 21.60 21.18 21.23 21.03 5,093,330
May 13, 2026 21.41 21.49 20.78 21.02 20.82 6,390,236
May 12, 2026 21.60 21.76 21.23 21.41 21.21 9,040,332
May 11, 2026 23.25 23.25 21.52 21.74 21.54 13,251,097
May 8, 2026 24.08 24.12 23.24 23.37 23.15 6,911,089
May 7, 2026 24.84 25.06 23.77 23.90 23.67 5,238,731
May 6, 2026 24.24 24.70 24.02 24.56 24.33 6,404,246
May 5, 2026 23.75 24.00 23.61 23.64 23.42 5,704,395
May 4, 2026 24.58 24.60 23.62 23.67 23.45 7,327,976
May 1, 2026 24.65 25.05 24.54 24.68 24.45 5,327,179
Apr 30, 2026 24.30 24.75 24.17 24.59 24.36 4,416,059
Apr 29, 2026 24.27 24.57 24.18 24.26 24.03 5,405,073
Apr 28, 2026 25.22 25.31 24.28 24.44 24.21 5,658,016
Apr 27, 2026 25.03 25.28 24.68 25.13 24.89 5,537,960
Apr 24, 2026 25.45 25.50 24.81 24.99 24.75 6,221,444
Apr 23, 2026 25.81 25.91 24.82 25.21 24.97 5,709,148
Apr 22, 2026 26.84 26.87 25.77 25.92 25.68 6,262,092
Apr 21, 2026 27.40 27.95 26.54 26.65 26.40 6,144,472
Apr 20, 2026 27.02 27.43 26.93 27.27 27.01 4,283,665
Apr 17, 2026 26.38 27.45 26.36 27.02 26.77 6,947,721
Apr 16, 2026 25.81 26.30 25.58 26.08 25.83 4,489,606
Apr 15, 2026 24.88 26.10 24.88 25.80 25.56 5,931,178
Apr 14, 2026 25.28 25.62 24.86 24.91 24.68 5,919,918
Apr 13, 2026 25.67 25.83 24.89 25.28 25.04 7,101,105
Apr 10, 2026 26.47 26.63 26.01 26.30 26.05 7,203,758
Apr 9, 2026 25.43 26.67 25.42 26.36 26.11 6,125,693
Apr 8, 2026$0.175 dividend 25.45 25.72 25.14 25.43 25.19 6,070,663
Apr 7, 2026 24.97 25.20 24.53 24.73 24.33 8,637,795
Apr 6, 2026 24.75 25.39 24.73 25.35 24.94 6,756,954
Apr 2, 2026 24.25 25.00 24.15 24.61 24.21 7,615,610
Apr 1, 2026 24.36 25.05 24.30 24.76 24.36 7,498,490
Mar 31, 2026 24.10 24.73 23.80 24.20 23.81 7,784,249
Mar 30, 2026 24.65 24.66 23.42 23.83 23.44 16,582,301
Mar 27, 2026 24.93 25.16 24.57 24.74 24.34 6,621,668
Mar 26, 2026 24.33 25.56 24.16 25.07 24.66 7,967,413
Mar 25, 2026 25.71 25.84 24.63 24.93 24.53 7,510,412
Mar 24, 2026 24.40 25.57 24.33 25.49 25.08 9,135,023
Mar 23, 2026 24.60 25.30 24.41 24.70 24.30 9,512,212
Mar 20, 2026 24.07 24.29 23.68 23.91 23.52 9,355,916
Mar 19, 2026 23.66 24.38 23.44 24.08 23.69 6,741,865
Mar 18, 2026 23.75 24.42 23.73 24.03 23.64 7,745,628
Mar 17, 2026 23.74 24.13 23.54 23.85 23.46 7,354,008
Mar 16, 2026 23.66 24.12 23.17 23.34 22.96 9,663,682
Mar 13, 2026 23.23 23.41 22.83 23.24 22.86 8,016,304
Mar 12, 2026 23.20 23.84 22.95 23.13 22.75 14,712,766
Mar 11, 2026 22.90 23.79 22.87 23.54 23.16 11,005,346
Mar 10, 2026 22.77 23.79 22.58 23.13 22.75 10,819,457
Mar 9, 2026 22.88 22.98 22.03 22.85 22.48 12,272,750
Mar 6, 2026 24.11 24.83 23.13 23.28 22.90 22,472,449
Mar 5, 2026 27.74 27.74 26.34 27.20 26.76 16,121,064
Mar 4, 2026 27.36 28.08 27.03 27.74 27.29 7,607,333
Mar 3, 2026 27.10 27.43 26.38 27.25 26.81 8,359,501
Mar 2, 2026 27.52 28.43 26.97 28.15 27.69 7,312,793
Feb 27, 2026 27.91 28.24 27.51 28.04 27.59 6,911,594
Feb 26, 2026 27.46 28.39 27.41 28.28 27.82 6,985,488
Feb 25, 2026 27.30 27.67 26.91 27.18 26.74 4,798,840
Feb 24, 2026 26.87 27.89 26.45 27.25 26.81 6,753,941
Feb 23, 2026 28.24 28.40 25.92 27.04 26.60 9,400,338
Feb 20, 2026 28.04 29.36 27.79 28.77 28.30 10,844,778
Feb 19, 2026 27.76 28.37 27.51 28.22 27.76 4,979,816
Feb 18, 2026 27.35 28.29 27.30 28.02 27.57 4,898,648
Feb 17, 2026 27.85 28.13 26.94 27.60 27.15 8,062,201
Feb 13, 2026 27.08 27.95 26.87 27.67 27.22 3,983,842
Feb 12, 2026 27.77 28.20 26.61 27.19 26.75 5,522,689
Feb 11, 2026 28.02 28.36 27.27 27.46 27.02 4,889,976
Feb 10, 2026 27.61 28.27 27.52 27.68 27.23 4,216,225
Feb 9, 2026 28.76 29.00 27.53 27.67 27.22 7,053,550
Feb 6, 2026 28.42 29.17 28.24 29.13 28.66 4,004,253
Feb 5, 2026 28.81 29.13 27.86 28.20 27.74 5,864,155
Feb 4, 2026 28.69 29.24 28.13 29.01 28.54 6,020,001
Feb 3, 2026 28.67 29.00 28.22 28.34 27.88 5,770,717
Feb 2, 2026 28.00 28.77 27.82 28.67 28.20 6,782,658
Jan 30, 2026 27.51 28.39 27.49 27.98 27.53 8,812,653
Jan 29, 2026 27.07 27.71 26.94 27.70 27.25 6,148,463
Jan 28, 2026 27.02 27.20 26.62 26.98 26.54 4,239,031
Jan 27, 2026 26.81 27.05 26.42 26.80 26.36 5,882,396
Jan 26, 2026 26.94 27.28 26.50 26.67 26.24 6,125,635
Jan 23, 2026 27.16 27.58 26.89 27.10 26.66 7,676,275
Jan 22, 2026 27.42 27.95 27.04 27.21 26.77 11,205,741
Jan 21, 2026 26.40 27.18 26.23 27.14 26.70 6,903,482
Jan 20, 2026 26.50 26.66 25.79 26.20 25.77 6,134,516
Jan 16, 2026 27.56 27.56 26.66 26.73 26.30 4,682,005
Jan 15, 2026 26.87 27.36 26.32 27.28 26.84 6,668,181
Jan 14, 2026 27.36 27.80 26.61 26.65 26.22 6,377,943
Jan 13, 2026 27.73 28.04 27.34 27.43 26.98 4,508,452
Jan 12, 2026 27.47 28.14 26.93 27.74 27.29 8,768,581
Jan 9, 2026 28.63 29.10 27.79 28.32 27.86 12,049,255
Jan 8, 2026 27.61 28.85 27.51 28.42 27.96 19,921,552
Jan 7, 2026$0.165 dividend 27.02 27.08 26.48 26.61 26.18 6,911,746
Jan 6, 2026 25.45 27.11 25.45 27.05 26.45 11,695,211
Jan 5, 2026 25.29 25.75 25.07 25.44 24.87 8,655,303
Jan 2, 2026 25.78 25.93 24.77 25.19 24.63 7,985,283
Dec 31, 2025 25.86 25.89 25.52 25.60 25.03 4,203,261
Dec 30, 2025 25.94 25.98 25.55 25.90 25.32 4,408,462
Dec 29, 2025 25.92 26.15 25.56 26.01 25.43 6,292,779
Dec 26, 2025 26.43 26.43 26.03 26.18 25.60 4,654,112
Dec 24, 2025 26.48 26.67 26.21 26.55 25.96 2,473,676
Dec 23, 2025 27.34 27.34 26.09 26.37 25.78 8,022,304
Dec 22, 2025 28.02 28.32 27.12 27.15 26.55 9,415,849
Dec 19, 2025 27.27 28.07 26.95 28.02 27.40 14,317,778
Dec 18, 2025 27.58 27.95 27.22 27.28 26.67 10,354,619
Dec 17, 2025 28.00 28.09 27.17 27.19 26.58 8,914,620
Dec 16, 2025 27.28 27.48 26.73 27.06 26.46 8,002,194
Dec 15, 2025 26.61 27.10 26.32 26.82 26.22 7,118,895
Dec 12, 2025 27.00 27.11 26.09 26.34 25.75 6,166,829
Dec 11, 2025 26.61 27.23 26.43 26.74 26.14 8,098,030
Dec 10, 2025 25.74 26.82 25.55 26.69 26.09 7,407,915
Dec 9, 2025 25.30 26.34 25.23 26.15 25.57 8,381,890
Dec 8, 2025 26.59 26.59 25.21 25.52 24.95 10,890,969
Dec 5, 2025 26.49 26.77 26.12 26.56 25.97 6,518,276
Dec 4, 2025 26.94 27.05 25.93 26.51 25.92 7,697,144
Dec 3, 2025 26.92 27.28 26.79 26.85 26.25 4,339,162
Dec 2, 2025 27.50 27.52 26.64 26.86 26.26 10,064,166
Dec 1, 2025 27.03 27.62 26.91 27.50 26.89 8,548,475
Nov 28, 2025 27.56 27.60 27.02 27.07 26.47 4,091,700
Nov 26, 2025 26.87 27.96 26.66 27.53 26.92 10,529,588
Nov 25, 2025 25.23 27.44 25.04 26.60 26.01 15,342,859
Nov 24, 2025 24.98 24.98 24.02 24.75 24.20 13,540,889
Nov 21, 2025 24.35 25.34 23.75 24.96 24.40 22,777,256
Nov 20, 2025 23.68 24.20 23.01 23.06 22.55 16,943,449
Nov 19, 2025 23.81 23.88 23.38 23.48 22.96 7,189,191
Nov 18, 2025 23.55 24.07 23.45 23.85 23.32 5,822,560
Nov 17, 2025 24.55 24.55 23.47 23.77 23.24 9,514,273
Nov 14, 2025 24.62 24.70 23.96 24.15 23.61 7,297,695
Nov 13, 2025 24.77 25.00 24.14 24.29 23.75 7,108,504
Nov 12, 2025 24.28 25.07 24.15 24.91 24.36 7,806,783
Nov 11, 2025 24.03 24.49 23.95 24.02 23.48 5,476,343
Nov 10, 2025 24.00 24.39 23.75 24.09 23.55 7,624,986
Nov 7, 2025 22.86 23.50 22.42 23.46 22.94 8,691,806
Nov 6, 2025 23.47 23.47 22.55 22.78 22.27 8,860,014
Nov 5, 2025 22.13 24.00 21.90 23.43 22.91 15,565,003
Nov 4, 2025 22.16 22.49 22.02 22.41 21.91 7,780,942
Nov 3, 2025 22.81 23.24 22.50 22.81 22.30 11,784,870
Oct 31, 2025 23.18 23.21 22.74 22.85 22.34 12,256,216
Oct 30, 2025 23.62 23.75 23.01 23.25 22.73 7,746,573
Oct 29, 2025 24.34 24.53 23.54 23.69 23.16 7,833,833
Oct 28, 2025 23.86 24.59 23.60 24.38 23.84 8,185,364
Oct 27, 2025 23.86 24.39 23.84 23.87 23.34 7,016,028
Oct 24, 2025 23.17 23.71 22.95 23.46 22.94 9,116,965
Oct 23, 2025 21.76 23.07 21.70 23.03 22.52 8,997,179
Oct 22, 2025 22.01 22.12 21.68 21.68 21.20 5,147,977
Oct 21, 2025 22.07 22.42 21.93 22.19 21.70 6,555,238
Oct 20, 2025 21.71 22.32 21.60 21.98 21.49 10,111,426
Oct 17, 2025 20.53 21.61 20.35 21.60 21.12 12,334,024
Oct 16, 2025 21.17 21.17 20.36 20.65 20.19 7,067,527
Oct 15, 2025 21.14 21.59 20.85 21.08 20.61 6,297,411
Oct 14, 2025 20.36 20.80 20.11 20.63 20.17 8,653,701
Oct 13, 2025 19.98 20.66 19.95 20.61 20.15 7,935,273
Oct 10, 2025 20.50 20.52 19.59 19.70 19.26 8,980,640
Oct 9, 2025 20.65 21.20 20.33 20.42 19.96 6,577,221
Oct 8, 2025$0.165 dividend 21.04 21.08 20.61 20.69 20.23 8,405,917
Oct 7, 2025 21.51 21.58 20.94 21.07 20.44 7,307,142
Oct 6, 2025 21.67 21.83 21.30 21.51 20.86 9,733,660
Oct 3, 2025 21.96 21.96 21.51 21.59 20.94 6,465,359
Oct 2, 2025 21.70 22.05 21.51 21.74 21.09 8,643,790
Oct 1, 2025 21.40 21.91 21.26 21.65 21.00 7,638,054
Sep 30, 2025 21.35 21.49 20.86 21.39 20.75 7,355,016
Sep 29, 2025 22.12 22.12 21.09 21.34 20.70 11,355,910
Sep 26, 2025 22.25 22.28 21.60 21.99 21.33 8,692,543
Sep 25, 2025 22.62 22.68 22.03 22.18 21.51 7,370,396
Sep 24, 2025 22.63 23.29 22.62 22.87 22.18 7,785,719
Sep 23, 2025 22.79 23.23 22.69 22.86 22.17 9,194,007
Sep 22, 2025 22.43 22.73 21.86 22.61 21.93 10,648,040

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
The Gap, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at GAP, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation