GAP Stock Prices

Data as of Oct 28, 2026

Last

22.00

Change

+0.30

Open

21.69

Previous

21.70

High

22.31

Low

21.60

Bid

-

Ask

-

Volume

5,454,675

Trades

-

Dividend

-

Yield

-

Ex-Div

Apr 12, 2006

Impl Vol

0.468

Hist Vol

0.467

Opt Volume

2,624

Open Int

183,809

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	21.69	22.31	21.60	22.00	+0.30	5,454,675	2,624	0.468	0.467
Oct 27, 2026	22.24	22.24	21.69	21.70	-0.56	5,978,443	4,367	0.496	0.467
Oct 26, 2026	22.48	22.70	22.24	22.26	-0.06	5,644,239	12,931	0.453	0.467
Oct 23, 2026	22.51	22.57	21.99	22.32	-0.59	3,929,966	3,511	0.438	0.467
Oct 22, 2026	22.55	23.03	22.35	22.91	+0.22	6,096,639	6,037	0.472	0.470
Oct 21, 2026	23.32	23.40	22.68	22.69	-0.78	3,464,041	3,552	0.413	0.471
Oct 20, 2026	23.53	23.70	23.27	23.47	-0.07	4,648,513	9,294	0.455	0.470
Oct 19, 2026	23.38	23.60	23.16	23.54	+0.42	4,150,117	12,576	0.438	0.470
Oct 16, 2026	23.33	23.79	23.07	23.12	-0.34	4,618,954	3,776	0.443	0.472
Oct 15, 2026	22.78	23.82	22.78	23.46	+0.79	5,815,863	4,351	0.474	0.472
Oct 14, 2026	22.69	22.77	22.33	22.67	-0.16	4,330,969	3,462	0.387	0.472
Oct 13, 2026	23.18	23.53	22.68	22.83	+0.05	4,496,457	1,849	0.437	0.472
Oct 12, 2026	23.02	23.26	22.52	22.78	-0.45	4,696,465	5,477	0.405	0.474
Oct 9, 2026	23.04	23.34	22.99	23.23	-0.13	3,773,258	2,952	0.407	0.475
Oct 8, 2026	23.27	23.45	22.91	23.36	-0.25	5,164,645	4,849	0.382	0.476
Oct 7, 2026	23.33	23.70	23.08	23.61	-0.18	5,468,461	3,146	0.389	0.476
Oct 6, 2026	23.58	24.21	23.43	23.79	+0.49	7,402,700	26,318	0.404	0.476
Oct 5, 2026	22.71	23.52	22.63	23.30	+0.79	6,937,621	4,820	0.431	0.476
Oct 2, 2026	23.04	23.04	22.35	22.51	+0.00	4,369,390	6,374	0.416	0.475
Oct 1, 2026	22.76	22.99	22.50	22.73	-0.11	6,158,658	5,327	0.405	0.474
Sep 30, 2026	23.78	24.39	22.84	22.84	-0.70	7,699,891	15,031	0.432	0.474
Sep 29, 2026	23.07	23.54	22.74	23.54	+0.59	8,268,536	6,155	0.340	0.473
Sep 28, 2026	21.66	23.24	21.59	22.95	+1.13	10,391,733	18,683	0.484	0.473
Sep 25, 2026	21.75	21.86	21.46	21.82	+0.13	4,141,421	8,199	0.326	0.470
Sep 24, 2026	21.57	21.73	21.08	21.69	+0.41	4,993,520	5,744	0.352	0.471
Sep 23, 2026	21.72	21.89	21.27	21.28	-0.18	4,469,005	4,663	0.374	0.471
Sep 22, 2026	21.68	21.90	21.36	21.46	+0.21	5,189,222	6,089	0.365	0.471
Sep 21, 2026	20.84	21.27	20.55	21.25	+0.71	4,336,387	6,696	0.392	0.471
Sep 18, 2026	20.81	20.93	20.50	20.54	-0.33	8,982,380	7,423	0.372	0.471
Sep 17, 2026	20.49	21.01	20.32	20.87	+0.70	5,855,260	6,861	0.393	0.471
Sep 16, 2026	20.46	20.74	19.85	20.17	-0.26	7,242,637	5,873	0.374	0.470
Sep 15, 2026	21.00	21.08	20.32	20.43	-0.49	5,225,601	4,439	0.390	0.473
Sep 14, 2026	21.18	21.24	20.80	20.92	-0.63	6,959,420	4,735	0.374	0.474
Sep 11, 2026	21.34	21.62	21.09	21.55	+0.64	2,823,806	4,346	0.368	0.477
Sep 10, 2026	21.26	21.26	20.71	20.91	-0.45	6,405,698	5,493	0.381	0.476
Sep 9, 2026	22.20	22.25	21.23	21.36	-1.02	6,987,101	28,272	0.398	0.475
Sep 8, 2026	22.40	22.69	22.23	22.38	+0.00	6,240,169	7,802	0.381	0.473
Sep 4, 2026	22.13	22.76	22.03	22.43	+0.11	7,499,879	8,298	0.353	0.472
Sep 3, 2026	22.34	22.46	21.92	22.32	+0.26	4,856,406	7,417	0.344	0.476
Sep 2, 2026	21.97	22.44	21.63	22.06	+0.06	8,407,791	7,860	0.323	0.476
Sep 1, 2026	22.05	22.40	21.81	22.00	-0.31	7,290,094	8,180	0.373	0.476
Aug 31, 2026	22.98	23.25	22.23	22.31	-1.17	13,579,200	20,079	0.349	0.476
Aug 28, 2026	24.69	25.80	23.33	23.48	+2.69	26,396,194	102,773	0.322	0.474
Aug 27, 2026	20.75	21.40	20.55	20.79	-0.36	18,501,572	92,025	0.898	0.458
Aug 26, 2026	20.59	21.51	20.56	21.15	+1.00	12,986,333	40,967	0.855	0.459
Aug 25, 2026	20.27	20.33	19.95	20.15	-0.21	7,221,217	32,016	0.895	0.457
Aug 24, 2026	19.78	20.51	19.78	20.36	+0.56	5,957,399	7,447	0.916	0.457
Aug 21, 2026	19.97	20.17	19.75	19.80	+0.15	5,666,641	6,588	0.758	0.456
Aug 20, 2026	19.88	19.98	19.52	19.65	-0.45	4,892,568	9,805	0.649	0.456
Aug 19, 2026	20.06	20.39	19.96	20.10	+0.02	5,659,809	6,094	0.766	0.456
Aug 18, 2026	20.18	20.41	19.98	20.08	-0.10	4,351,731	5,031	0.696	0.456
Aug 17, 2026	20.35	20.63	20.10	20.18	-0.42	5,476,368	5,497	0.547	0.456
Aug 14, 2026	20.45	20.73	20.28	20.60	+0.21	3,386,746	5,485	0.515	0.456
Aug 13, 2026	20.38	20.48	19.98	20.39	+0.14	4,311,286	4,309	0.467	0.456
Aug 12, 2026	20.69	20.69	20.11	20.25	-0.71	5,832,082	6,473	0.470	0.457
Aug 11, 2026	21.00	21.20	20.68	20.96	-0.55	6,108,773	2,872	0.587	0.457
Aug 10, 2026	20.57	21.64	20.56	21.51	+1.04	7,363,561	7,658	0.520	0.456
Aug 7, 2026	20.14	20.66	20.00	20.47	-0.05	5,446,647	6,709	0.448	0.454
Aug 6, 2026	20.61	20.68	20.34	20.52	-0.05	3,377,119	4,152	0.519	0.454
Aug 5, 2026	20.81	20.98	20.50	20.57	-0.05	3,732,159	6,872	0.567	0.455
Aug 4, 2026	20.30	20.82	20.18	20.62	+0.13	4,997,589	6,800	0.477	0.455
Aug 3, 2026	20.28	20.55	20.09	20.49	+0.40	5,390,967	9,013	0.495	0.456
Jul 31, 2026	20.32	20.33	19.96	20.09	-0.29	4,390,686	5,524	0.404	0.457
Jul 30, 2026	20.22	20.44	20.03	20.38	+0.09	4,261,889	2,438	0.396	0.457
Jul 29, 2026	20.11	20.49	19.91	20.29	+0.08	4,828,886	3,078	0.477	0.457
Jul 28, 2026	19.80	20.43	19.80	20.21	+0.57	6,017,775	4,681	0.474	0.458

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.