GAP INC

Ticker: GAP CUSIP: 364760108 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 109,625 Value ($000) $2,806 Avg Close $24.07 Range $19.48 - $28.15

Q3 2025

Shares 63,393 Value ($000) $1,356 Avg Close $21.31 Range $18.42 - $24.20

Q2 2025

Shares 126,694 Value ($000) $2,763 Avg Close $21.86 Range $16.48 - $28.67

Q1 2025

Shares 166,759 Value ($000) $3,437 Avg Close $21.80 Range $17.98 - $24.30

Q4 2024

Shares 147,648 Value ($000) $3,489 Avg Close $21.95 Range $19.23 - $25.45

Q3 2024

Shares 138,156 Value ($000) $3,046 Avg Close $21.23 Range $18.40 - $24.30

Q2 2024

Shares 56,190 Value ($000) $1,342 Avg Close $22.09 Range $18.68 - $29.08

Q1 2024

Shares 72,933 Value ($000) $1,987 Avg Close $19.92 Range $17.32 - $27.00

Q4 2023

Shares 76,955 Value ($000) $1,610 Avg Close $15.11 Range $9.10 - $20.70

Q3 2023

Shares 28,432 Value ($000) $302 Avg Close $9.43 Range $7.93 - $10.86

Q2 2023

Shares 35,082 Value ($000) $313 Avg Close $8.11 Range $6.56 - $9.55

Q1 2023

Shares 33,361 Value ($000) $335 Avg Close $10.91 Range $7.80 - $13.87

Q4 2022

Shares 30,153 Value ($000) $340 Avg Close $10.57 Range $7.13 - $13.44

Q3 2022

Shares 6,849 Value ($000) $56 Avg Close $8.15 Range $6.77 - $10.33

Q2 2022

Shares 66,817 Value ($000) $551 Avg Close $9.87 Range $6.98 - $13.10

Q1 2022

Shares 73,957 Value ($000) $1,041 Avg Close $13.45 Range $11.07 - $16.09

Q4 2021

Shares 87,757 Value ($000) $1,549 Avg Close $17.56 Range $13.28 - $21.51

Q3 2021

Shares 119,692 Value ($000) $2,717 Avg Close $23.04 Range $18.93 - $28.67

Q2 2021

Shares 123,938 Value ($000) $4,048 Avg Close $27.44 Range $24.24 - $31.28

Q1 2021

Shares 159,462 Value ($000) $3,220 Avg Close $20.50 Range $15.75 - $27.17

Q4 2020

Shares 180,374 Value ($000) $3,642 Avg Close $17.32 Range $14.12 - $22.26

Q3 2020

Shares 232,907 Value ($000) $3,966 Avg Close $12.29 Range $8.91 - $15.22

Q2 2020

Shares 218,907 Value ($000) $2,763 Avg Close $7.43 Range $4.34 - $11.92

Q1 2020

Shares 431,348 Value ($000) $3,037 Avg Close $12.22 Range $4.98 - $15.66

Q4 2019

Shares 407,620 Value ($000) $7,207 Avg Close $13.84 Range $12.72 - $14.96

Q3 2019

Shares 326,548 Value ($000) $5,635 Avg Close $14.23 Range $12.12 - $15.92

Q2 2019

Shares 201,303 Value ($000) $3,567 Avg Close $17.73 Range $13.55 - $21.25

Q1 2019

Shares 180,288 Value ($000) $4,707 Avg Close $20.02 Range $19.07 - $24.61

Q4 2018

Shares 209,288 Value ($000) $5,391 Avg Close $20.74 Range $18.84 - $22.37

Q3 2018

Shares 180,909 Value ($000) $5,219 Avg Close $23.06 Range $20.70 - $25.40

Q2 2018

Shares 481,273 Value ($000) $15,588 Avg Close $23.48 Range $21.07 - $26.14

Q1 2018

Shares 483,607 Value ($000) $15,089 Avg Close $24.80 Range $22.19 - $27.04

Q4 2017

Shares 485,074 Value ($000) $16,522 Avg Close $22.43 Range $19.09 - $26.52

Q3 2017

Shares 485,436 Value ($000) $14,335 Avg Close $18.35 Range $15.70 - $22.23

Q2 2017

Shares 491,468 Value ($000) $10,807 Avg Close $17.59 Range $16.10 - $19.87

Q1 2017

Shares 496,064 Value ($000) $12,049 Avg Close $17.48 Range $16.13 - $18.62

Q4 2016

Shares 499,913 Value ($000) $11,218 Avg Close $18.66 Range $15.63 - $22.28

Q3 2016

Shares 513,815 Value ($000) $11,427 Avg Close $17.31 Range $14.87 - $19.50

Q2 2016

Shares 508,264 Value ($000) $10,785 Avg Close $15.10 Range $12.06 - $21.35

Q1 2016

Shares 505,736 Value ($000) $14,869 Avg Close $18.49 Range $15.18 - $21.46

Q4 2015

Shares 502,115 Value ($000) $12,402 Avg Close $18.60 Range $17.12 - $20.36

Q3 2015

Shares 481,738 Value ($000) $13,730 Avg Close $23.79 Range $19.11 - $26.97

Q2 2015

Shares 547,197 Value ($000) $20,887 Avg Close $27.14 Range $25.78 - $29.73

Q1 2015

Shares 462,581 Value ($000) $20,044 Avg Close $28.49 Range $26.86 - $30.02

Q4 2014

Shares 446,259 Value ($000) $18,792 Avg Close $26.66 Range $24.12 - $28.92

Q3 2014

Shares 444,597 Value ($000) $18,535 Avg Close $28.69 Range $26.37 - $31.70

Q2 2014

Shares 478,097 Value ($000) $19,874 Avg Close $27.23 Range $24.90 - $28.59

Q1 2014

Shares 487,277 Value ($000) $19,520 Avg Close $27.08 Range $24.48 - $29.85

Q4 2013

Shares 568,076 Value ($000) $22,200 Avg Close $26.06 Range $24.07 - $28.28

Q3 2013

Shares 579,299 Value ($000) $23,334 Avg Close $28.58 Range $26.44 - $30.86

Q2 2013

Shares 589,201 Value ($000) $24,587 Avg Close $26.00 Range $23.09 - $28.04

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	109,625	$2,806	$24.07	$19.48 - $28.15
Q3 2025	63,393	$1,356	$21.31	$18.42 - $24.20
Q2 2025	126,694	$2,763	$21.86	$16.48 - $28.67
Q1 2025	166,759	$3,437	$21.80	$17.98 - $24.30
Q4 2024	147,648	$3,489	$21.95	$19.23 - $25.45
Q3 2024	138,156	$3,046	$21.23	$18.40 - $24.30
Q2 2024	56,190	$1,342	$22.09	$18.68 - $29.08
Q1 2024	72,933	$1,987	$19.92	$17.32 - $27.00
Q4 2023	76,955	$1,610	$15.11	$9.10 - $20.70
Q3 2023	28,432	$302	$9.43	$7.93 - $10.86
Q2 2023	35,082	$313	$8.11	$6.56 - $9.55
Q1 2023	33,361	$335	$10.91	$7.80 - $13.87
Q4 2022	30,153	$340	$10.57	$7.13 - $13.44
Q3 2022	6,849	$56	$8.15	$6.77 - $10.33
Q2 2022	66,817	$551	$9.87	$6.98 - $13.10
Q1 2022	73,957	$1,041	$13.45	$11.07 - $16.09
Q4 2021	87,757	$1,549	$17.56	$13.28 - $21.51
Q3 2021	119,692	$2,717	$23.04	$18.93 - $28.67
Q2 2021	123,938	$4,048	$27.44	$24.24 - $31.28
Q1 2021	159,462	$3,220	$20.50	$15.75 - $27.17
Q4 2020	180,374	$3,642	$17.32	$14.12 - $22.26
Q3 2020	232,907	$3,966	$12.29	$8.91 - $15.22
Q2 2020	218,907	$2,763	$7.43	$4.34 - $11.92
Q1 2020	431,348	$3,037	$12.22	$4.98 - $15.66
Q4 2019	407,620	$7,207	$13.84	$12.72 - $14.96
Q3 2019	326,548	$5,635	$14.23	$12.12 - $15.92
Q2 2019	201,303	$3,567	$17.73	$13.55 - $21.25
Q1 2019	180,288	$4,707	$20.02	$19.07 - $24.61
Q4 2018	209,288	$5,391	$20.74	$18.84 - $22.37
Q3 2018	180,909	$5,219	$23.06	$20.70 - $25.40
Q2 2018	481,273	$15,588	$23.48	$21.07 - $26.14
Q1 2018	483,607	$15,089	$24.80	$22.19 - $27.04
Q4 2017	485,074	$16,522	$22.43	$19.09 - $26.52
Q3 2017	485,436	$14,335	$18.35	$15.70 - $22.23
Q2 2017	491,468	$10,807	$17.59	$16.10 - $19.87
Q1 2017	496,064	$12,049	$17.48	$16.13 - $18.62
Q4 2016	499,913	$11,218	$18.66	$15.63 - $22.28
Q3 2016	513,815	$11,427	$17.31	$14.87 - $19.50
Q2 2016	508,264	$10,785	$15.10	$12.06 - $21.35
Q1 2016	505,736	$14,869	$18.49	$15.18 - $21.46
Q4 2015	502,115	$12,402	$18.60	$17.12 - $20.36
Q3 2015	481,738	$13,730	$23.79	$19.11 - $26.97
Q2 2015	547,197	$20,887	$27.14	$25.78 - $29.73
Q1 2015	462,581	$20,044	$28.49	$26.86 - $30.02
Q4 2014	446,259	$18,792	$26.66	$24.12 - $28.92
Q3 2014	444,597	$18,535	$28.69	$26.37 - $31.70
Q2 2014	478,097	$19,874	$27.23	$24.90 - $28.59
Q1 2014	487,277	$19,520	$27.08	$24.48 - $29.85
Q4 2013	568,076	$22,200	$26.06	$24.07 - $28.28
Q3 2013	579,299	$23,334	$28.58	$26.44 - $30.86
Q2 2013	589,201	$24,587	$26.00	$23.09 - $28.04