|
Closing price on 10/22/2026
|
|
| Open |
8.10 |
| High |
8.15 |
| Low |
8.02 |
| Volume |
90,700 |
| Split-adjusted Price |
8.11 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2026
|
-0.05 / -0.61%
|
8.10
|
8.15
|
8.02
|
8.11
|
8.08
|
8.11
|
90,700
|
|
|
10/21/2026
|
+0.04 / +0.49%
|
8.12
|
8.28
|
8.05
|
8.16
|
8.16
|
8.16
|
186,600
|
|
|
10/20/2026
|
+0.22 / +2.78%
|
7.90
|
8.18
|
7.90
|
8.12
|
8.03
|
8.12
|
168,600
|
|
|
10/19/2026
|
0.00 / 0.00%
|
7.92
|
7.94
|
7.88
|
7.90
|
7.90
|
7.90
|
48,700
|
|
|
10/16/2026
|
0.00 / 0.00%
|
7.90
|
7.94
|
7.89
|
7.90
|
7.91
|
7.90
|
84,800
|
|
|
10/15/2026
|
+0.08 / +1.02%
|
7.82
|
7.94
|
7.80
|
7.90
|
7.85
|
7.90
|
56,300
|
|
|
10/14/2026
|
+0.01 / +0.13%
|
7.90
|
7.90
|
7.76
|
7.82
|
7.79
|
7.82
|
93,300
|
|
|
10/13/2026
|
+0.03 / +0.39%
|
7.70
|
7.85
|
7.70
|
7.81
|
7.81
|
7.81
|
80,700
|
|
|
10/12/2026
|
+0.01 / +0.13%
|
7.74
|
7.81
|
7.70
|
7.78
|
7.76
|
7.78
|
96,100
|
|
|
10/9/2026
|
-0.16 / -2.02%
|
7.91
|
7.92
|
7.38
|
7.77
|
7.77
|
7.77
|
197,700
|
|
|
10/8/2026
|
0.00 / 0.00%
|
7.93
|
8.09
|
7.93
|
7.93
|
8.00
|
7.93
|
130,800
|
|
|
10/7/2026
|
+0.06 / +0.76%
|
7.87
|
8.09
|
7.87
|
7.93
|
7.96
|
7.93
|
105,200
|
|
|
10/6/2026
|
-0.26 / -3.20%
|
8.13
|
8.15
|
7.85
|
7.87
|
8.00
|
7.87
|
156,700
|
|
|
10/5/2026
|
+0.17 / +2.14%
|
8.10
|
8.14
|
7.96
|
8.13
|
8.09
|
8.13
|
182,400
|
|
|
10/2/2026
|
+0.02 / +0.25%
|
7.94
|
8.01
|
7.94
|
7.96
|
7.97
|
7.96
|
125,400
|
|
|
10/1/2026
|
+0.02 / +0.25%
|
7.92
|
8.10
|
7.91
|
7.94
|
7.93
|
7.94
|
47,500
|
|
|
9/30/2026
|
+0.05 / +0.64%
|
7.83
|
8.05
|
7.83
|
7.92
|
7.98
|
7.92
|
33,800
|
|
|
9/29/2026
|
+0.04 / +0.51%
|
7.81
|
7.99
|
7.81
|
7.87
|
7.84
|
7.87
|
91,600
|
|
|
9/28/2026
|
-0.29 / -3.57%
|
8.12
|
8.12
|
7.80
|
7.83
|
7.97
|
7.83
|
176,400
|
|
|
9/25/2026
|
-0.04 / -0.49%
|
8.20
|
8.38
|
8.10
|
8.12
|
8.21
|
8.12
|
130,200
|
|
|
9/24/2026
|
-0.03 / -0.37%
|
8.17
|
8.20
|
8.10
|
8.16
|
8.14
|
8.16
|
122,000
|
|
|
9/23/2026
|
+0.09 / +1.11%
|
8.34
|
8.34
|
8.10
|
8.19
|
8.16
|
8.19
|
59,300
|
|
|
9/22/2026
|
-0.01 / -0.12%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.11
|
8.10
|
221,000
|
|
|
9/21/2026
|
-0.26 / -3.11%
|
8.28
|
8.35
|
8.03
|
8.11
|
8.19
|
8.11
|
245,500
|
|
|
9/18/2026
|
-0.08 / -0.95%
|
8.50
|
8.65
|
8.31
|
8.37
|
8.48
|
8.37
|
129,200
|
|
|
9/17/2026
|
+0.55 / +6.96%
|
7.91
|
8.45
|
7.80
|
8.45
|
8.29
|
8.45
|
477,500
|
|
|
9/16/2026
|
+0.29 / +3.81%
|
7.61
|
7.92
|
7.60
|
7.90
|
7.80
|
7.90
|
201,800
|
|
|
9/15/2026
|
+0.06 / +0.79%
|
7.60
|
7.70
|
7.56
|
7.61
|
7.61
|
7.61
|
125,000
|
|
|
9/14/2026
|
-0.05 / -0.66%
|
7.55
|
7.60
|
7.48
|
7.55
|
7.52
|
7.55
|
226,800
|
|
|
9/11/2026
|
-0.10 / -1.30%
|
7.70
|
7.79
|
7.60
|
7.60
|
7.67
|
7.60
|
144,000
|
|
|