B3 · GPSI34 · stock
The Gap, Inc. (GPSI34) stock price history
Every B3 trading session of The Gap, Inc. from Jun 6, 2016 to Sep 25, 2026: 2,571 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GPSI34 adjusted close, 2016 to 2026
- R$163.15
- All time high, 2021
- R$149.70
- 52 week high, R$89.55 low
- 2,571
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
GPSI34 key facts
- The Gap, Inc. (GPSI34) closed at R$109.45 on Sep 25, 2026 on B3.
- GPSI34's all time high close is R$163.15, set on May 3, 2021; its all time low close is R$26.44 on Mar 23, 2020.
- GPSI34's 52 week range is R$89.55 to R$149.70.
- GPSI34 returned -7.1% over the year to Sep 25, 2026 and +1.4% over five years.
- Over ten years GPSI34 returned +80%, +6.0% a year compounded.
- GPSI34's deepest drawdown was -79.5% from May 3, 2021 to May 25, 2023.
- DataCedar holds 2,571 daily sessions of GPSI34 history from Jun 6, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GPSI34 price chart, 2016 to 2026
GPSI34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.9% |
| 3 months | -2.1% |
| 6 months | -14.6% |
| Year to date | -21.1% |
| 1 year | -7.1% |
| 3 years | +138.8% |
| 5 years | +1.4% |
| 10 years | +79.9% |
| Since Jun 6, 2016 | +103.7% |
| Compound annual growth, 10.3 years | +7.1% |
GPSI34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$163.15 on May 3, 2021
- All time low close
- R$26.44 on Mar 23, 2020
- 52 week high
- R$149.70 on Dec 23, 2025
- 52 week low
- R$89.55 on Jul 2, 2026
- Deepest drawdown
- -79.5% from May 3, 2021 to May 25, 2023, not yet recovered
- Best single session
- +42.5% on May 31, 2024
- Worst single session
- -30.1% on Dec 17, 2019
- Volatility, 1 year annualised
- 47.1%
- Sessions closing higher, 1 year
- 20%
- Growth of 1 since 2016
- 2.0×
- Best calendar year
- 2017, +49%
- Worst calendar year
- 2019, -26%
GPSI34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 6, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$135.55 | R$149.32 | R$89.55 | R$109.45 | -21.1% | 24.9K | 184 |
| 2025 | R$143.87 | R$160.85 | R$94.25 | R$138.73 | -3.6% | 46.2K | 250 |
| 2024 | R$95.87 | R$156.18 | R$87.59 | R$143.87 | +46.7% | 93.4K | 251 |
| 2023 | R$68.21 | R$102.26 | R$33.46 | R$98.07 | +43.8% | 62.7K | 248 |
| 2022 | R$85.38 | R$91.47 | R$34.58 | R$68.21 | -20.1% | 53.6K | 250 |
| 2021 | R$87.83 | R$163.15 | R$76.19 | R$85.38 | -3.5% | 90.8K | 247 |
| 2020 | R$59.52 | R$122.16 | R$26.44 | R$88.50 | +48.7% | 80.9K | 248 |
| 2019 | R$79.66 | R$83.94 | R$58.65 | R$59.52 | -25.7% | 37.6K | 248 |
| 2018 | R$89.22 | R$101.85 | R$76.02 | R$80.14 | -10.2% | 50.7K | 246 |
| 2017 | R$59.89 | R$91.19 | R$56.84 | R$89.22 | +49.0% | 31.6K | 254 |
| 2016 | R$53.73 | R$83.39 | R$53.73 | R$59.89 | n/a | 34.4K | 145 |
GPSI34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$109.45 | -11.5% |
| August 2026 | R$123.65 | +21.2% |
| July 2026 | R$102.00 | +7.0% |
| June 2026 | R$95.34 | -9.5% |
| May 2026 | R$105.37 | -14.9% |
| April 2026 | R$123.80 | +1.4% |
| March 2026 | R$122.05 | -14.4% |
| February 2026 | R$142.63 | -1.7% |
| January 2026 | R$145.06 | +4.6% |
| December 2025 | R$138.73 | -3.0% |
| November 2025 | R$142.96 | +16.9% |
| October 2025 | R$122.33 | +12.0% |
About the GPSI34 data
Daily bars. 2,571 sessions from Jun 6, 2016 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 6, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GPSI34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- GOGL35 Alphabet Inc.
- GPAR3 Companhia CELG de Participações S/A
- GPRK34 GeoPark Limited
- GPRO34 GoPro, Inc.
- GRAV11 Gravatai Shopping Fundo de Investimento Imobiliario de Responsabilidade Limitada
- GRND3 Grendene S.A.
- GROP31 Brazil Potash Corp.
- GRUL11 Icatu Vanguarda Gru Logistico Fundo De Investimento Imobiliario Responsabilidade Limitada
Common questions
GPSI34 share price history
