|
|
Closing price on 7/4/2025
|
|
| Open |
19.40 |
| High |
19.45 |
| Low |
18.70 |
| Volume |
1,148,200 |
| Split-adjusted Price |
18.75 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
-0.65 / -3.35%
|
19.40
|
19.45
|
18.70
|
18.75
|
18.97
|
18.75
|
1,148,200
|
|
|
7/3/2025
|
-0.05 / -0.26%
|
19.45
|
19.70
|
18.60
|
19.40
|
19.10
|
19.40
|
1,697,100
|
|
|
7/2/2025
|
+1.25 / +6.87%
|
18.25
|
19.45
|
18.25
|
19.45
|
19.26
|
19.45
|
3,088,300
|
|
|
7/1/2025
|
+0.50 / +2.82%
|
17.70
|
18.50
|
17.60
|
18.20
|
18.05
|
18.20
|
696,100
|
|
|
6/30/2025
|
-0.30 / -1.67%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.87
|
17.70
|
1,174,200
|
|
|
6/27/2025
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.19
|
18.00
|
564,500
|
|
|
6/26/2025
|
-0.15 / -0.82%
|
18.40
|
18.40
|
17.90
|
18.10
|
18.05
|
18.10
|
421,600
|
|
|
6/25/2025
|
-0.30 / -1.62%
|
18.55
|
18.55
|
18.10
|
18.25
|
18.22
|
18.25
|
670,300
|
|
|
6/24/2025
|
+0.65 / +3.63%
|
18.30
|
19.00
|
18.15
|
18.55
|
18.58
|
18.55
|
1,909,000
|
|
|
6/23/2025
|
+0.40 / +2.29%
|
17.25
|
17.90
|
17.20
|
17.90
|
17.67
|
17.90
|
764,100
|
|
|
6/20/2025
|
+0.30 / +1.74%
|
17.20
|
17.80
|
16.90
|
17.50
|
17.23
|
17.50
|
584,000
|
|
|
6/19/2025
|
-0.30 / -1.71%
|
17.40
|
17.70
|
17.00
|
17.20
|
17.22
|
17.20
|
399,400
|
|
|
6/18/2025
|
-0.10 / -0.57%
|
17.75
|
17.75
|
17.35
|
17.50
|
17.49
|
17.50
|
298,700
|
|
|
6/17/2025
|
+0.20 / +1.15%
|
17.65
|
17.65
|
17.30
|
17.60
|
17.48
|
17.60
|
368,000
|
|
|
6/16/2025
|
+0.40 / +2.35%
|
16.75
|
17.40
|
16.75
|
17.40
|
17.10
|
17.40
|
358,300
|
|
|
6/13/2025
|
-0.70 / -3.95%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.07
|
17.00
|
1,228,460
|
|
|
6/12/2025
|
-0.10 / -0.56%
|
17.95
|
18.00
|
17.45
|
17.70
|
17.65
|
17.70
|
706,400
|
|
|
6/11/2025
|
0.00 / 0.00%
|
18.15
|
18.15
|
17.75
|
17.80
|
17.82
|
17.80
|
458,700
|
|
|
6/10/2025
|
+0.30 / +1.71%
|
17.50
|
18.15
|
17.45
|
17.80
|
17.86
|
17.80
|
864,500
|
|
|
6/9/2025
|
-0.30 / -1.69%
|
17.50
|
17.85
|
17.35
|
17.50
|
17.67
|
17.50
|
967,800
|
|
|
6/6/2025
|
+0.10 / +0.56%
|
17.50
|
18.15
|
17.30
|
17.80
|
17.71
|
17.80
|
1,108,500
|
|
|
6/5/2025
|
+0.75 / +4.42%
|
16.95
|
17.70
|
16.80
|
17.70
|
17.18
|
17.70
|
609,100
|
|
|
6/4/2025
|
+0.25 / +1.50%
|
16.90
|
17.00
|
16.85
|
16.95
|
16.93
|
16.95
|
449,700
|
|
|
6/3/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.71
|
16.70
|
455,000
|
|
|
6/2/2025
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.55
|
16.60
|
16.64
|
16.60
|
599,800
|
|
|
5/30/2025
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.83
|
16.80
|
536,500
|
|
|
5/29/2025
|
-0.10 / -0.58%
|
17.20
|
17.35
|
16.90
|
17.00
|
17.05
|
17.00
|
423,300
|
|
|
5/28/2025
|
-0.30 / -1.72%
|
17.65
|
17.65
|
16.85
|
17.10
|
17.10
|
17.10
|
1,132,600
|
|
|
5/27/2025
|
+0.10 / +0.58%
|
17.60
|
18.00
|
17.20
|
17.40
|
17.73
|
17.40
|
1,544,600
|
|
|
5/26/2025
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.10
|
17.30
|
16.95
|
17.30
|
1,318,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|