|
|
Closing price on 8/29/2025
|
|
| Open |
20.50 |
| High |
20.55 |
| Low |
20.00 |
| Volume |
1,145,800 |
| Split-adjusted Price |
20.05 |
There is no data on 8/31/2025. Display data on 8/29/2025 instead.
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
-0.45 / -2.20%
|
20.50
|
20.55
|
20.00
|
20.05
|
20.23
|
20.05
|
1,145,800
|
|
|
8/28/2025
|
-0.25 / -1.20%
|
20.80
|
20.80
|
20.00
|
20.50
|
20.32
|
20.50
|
1,236,500
|
|
|
8/27/2025
|
-0.65 / -3.04%
|
21.75
|
21.75
|
20.60
|
20.75
|
21.04
|
20.75
|
1,368,300
|
|
|
8/26/2025
|
+1.10 / +5.42%
|
21.70
|
21.70
|
21.00
|
21.40
|
21.47
|
21.40
|
6,079,500
|
|
|
8/25/2025
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1,054,700
|
|
|
8/22/2025
|
+1.20 / +6.74%
|
19.00
|
19.00
|
18.15
|
19.00
|
18.98
|
19.00
|
868,300
|
|
|
8/21/2025
|
-0.65 / -3.52%
|
18.20
|
18.45
|
17.80
|
17.80
|
18.01
|
17.80
|
1,380,600
|
|
|
8/20/2025
|
-0.85 / -4.40%
|
19.30
|
19.30
|
18.35
|
18.45
|
18.74
|
18.45
|
1,099,000
|
|
|
8/19/2025
|
+0.20 / +1.05%
|
19.10
|
19.60
|
18.95
|
19.30
|
19.11
|
19.30
|
917,100
|
|
|
8/18/2025
|
-0.10 / -0.52%
|
19.00
|
19.60
|
18.95
|
19.10
|
19.09
|
19.10
|
750,300
|
|
|
8/15/2025
|
-0.80 / -4.00%
|
20.05
|
20.05
|
19.20
|
19.20
|
19.48
|
19.20
|
1,614,300
|
|
|
8/14/2025
|
-0.80 / -3.85%
|
21.00
|
21.00
|
19.90
|
20.00
|
20.20
|
20.00
|
2,074,500
|
|
|
8/13/2025
|
-0.10 / -0.48%
|
21.10
|
21.60
|
19.45
|
20.80
|
20.79
|
20.80
|
2,766,500
|
|
|
8/12/2025
|
+0.90 / +4.50%
|
20.45
|
20.90
|
19.65
|
20.90
|
20.09
|
20.90
|
1,601,500
|
|
|
8/11/2025
|
+0.70 / +3.63%
|
19.30
|
20.65
|
19.10
|
20.00
|
19.92
|
20.00
|
2,809,700
|
|
|
8/8/2025
|
-0.40 / -2.03%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.41
|
19.30
|
849,500
|
|
|
8/7/2025
|
+0.65 / +3.41%
|
19.15
|
19.80
|
19.15
|
19.70
|
19.55
|
19.70
|
2,144,200
|
|
|
8/6/2025
|
+0.05 / +0.26%
|
19.00
|
19.25
|
18.70
|
19.05
|
19.01
|
19.05
|
651,800
|
|
|
8/5/2025
|
-0.30 / -1.55%
|
19.30
|
19.60
|
18.80
|
19.00
|
19.20
|
19.00
|
1,294,700
|
|
|
8/4/2025
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.05
|
19.30
|
19.16
|
19.30
|
602,800
|
|
|
8/1/2025
|
+0.30 / +1.56%
|
19.20
|
19.50
|
18.80
|
19.50
|
19.05
|
19.50
|
862,000
|
|
|
7/31/2025
|
-0.20 / -1.03%
|
19.85
|
19.85
|
18.90
|
19.20
|
19.15
|
19.20
|
793,500
|
|
|
7/30/2025
|
+0.15 / +0.78%
|
19.80
|
19.80
|
18.85
|
19.40
|
19.20
|
19.40
|
1,429,000
|
|
|
7/29/2025
|
-1.40 / -6.78%
|
20.70
|
20.70
|
19.25
|
19.25
|
19.87
|
19.25
|
2,105,400
|
|
|
7/28/2025
|
+0.40 / +1.98%
|
20.50
|
21.50
|
20.00
|
20.65
|
20.65
|
20.65
|
1,401,500
|
|
|
7/25/2025
|
+1.05 / +5.47%
|
19.50
|
20.50
|
19.00
|
20.25
|
19.92
|
20.25
|
2,530,800
|
|
|
7/24/2025
|
-0.30 / -1.54%
|
19.75
|
19.75
|
19.15
|
19.20
|
19.32
|
19.20
|
670,600
|
|
|
7/23/2025
|
+0.15 / +0.78%
|
19.55
|
19.90
|
19.30
|
19.50
|
19.60
|
19.50
|
897,200
|
|
|
7/22/2025
|
+0.25 / +1.31%
|
19.10
|
19.35
|
18.70
|
19.35
|
18.99
|
19.35
|
840,900
|
|
|
7/21/2025
|
-0.55 / -2.80%
|
19.80
|
19.90
|
19.05
|
19.10
|
19.45
|
19.10
|
880,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|