|
Closing price on 10/6/2025
|
|
| Open |
16.30 |
| High |
17.05 |
| Low |
16.30 |
| Volume |
198,900 |
| Split-adjusted Price |
17.05 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2025
|
+0.75 / +4.60%
|
16.30
|
17.05
|
16.30
|
17.05
|
16.74
|
17.05
|
198,900
|
|
|
10/3/2025
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.42
|
16.30
|
200,000
|
|
|
10/2/2025
|
-0.05 / -0.30%
|
16.85
|
17.05
|
16.60
|
16.70
|
16.82
|
16.70
|
213,900
|
|
|
10/1/2025
|
+0.20 / +1.21%
|
16.60
|
16.80
|
16.45
|
16.75
|
16.66
|
16.75
|
323,000
|
|
|
9/30/2025
|
-0.60 / -3.50%
|
17.00
|
17.00
|
16.40
|
16.55
|
16.59
|
16.55
|
677,700
|
|
|
9/29/2025
|
-1.25 / -6.79%
|
17.90
|
18.20
|
17.15
|
17.15
|
17.47
|
17.15
|
1,250,200
|
|
|
9/26/2025
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.27
|
18.40
|
467,600
|
|
|
9/25/2025
|
+0.10 / +0.55%
|
18.55
|
18.55
|
18.20
|
18.40
|
18.35
|
18.40
|
263,100
|
|
|
9/24/2025
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.11
|
18.30
|
250,100
|
|
|
9/23/2025
|
-0.10 / -0.55%
|
18.10
|
18.35
|
18.10
|
18.20
|
18.21
|
18.20
|
187,800
|
|
|
9/22/2025
|
-0.40 / -2.14%
|
18.70
|
18.70
|
17.85
|
18.30
|
18.27
|
18.30
|
767,800
|
|
|
9/19/2025
|
0.00 / 0.00%
|
18.90
|
18.95
|
18.65
|
18.70
|
18.71
|
18.70
|
156,500
|
|
|
9/18/2025
|
-0.45 / -2.35%
|
19.05
|
19.20
|
18.65
|
18.70
|
18.82
|
18.70
|
479,300
|
|
|
9/17/2025
|
+0.10 / +0.52%
|
19.05
|
19.50
|
19.00
|
19.15
|
19.27
|
19.15
|
726,500
|
|
|
9/16/2025
|
-0.55 / -2.81%
|
19.60
|
19.60
|
19.05
|
19.05
|
19.25
|
19.05
|
473,400
|
|
|
9/15/2025
|
+0.15 / +0.77%
|
19.75
|
19.75
|
19.25
|
19.60
|
19.38
|
19.60
|
482,100
|
|
|
9/12/2025
|
0.00 / 0.00%
|
19.30
|
19.75
|
19.30
|
19.45
|
19.50
|
19.45
|
358,900
|
|
|
9/11/2025
|
-0.55 / -2.75%
|
19.50
|
19.95
|
19.15
|
19.45
|
19.42
|
19.45
|
627,100
|
|
|
9/10/2025
|
+0.30 / +1.52%
|
19.85
|
20.10
|
19.60
|
20.00
|
19.93
|
20.00
|
371,300
|
|
|
9/9/2025
|
+0.35 / +1.81%
|
19.35
|
19.80
|
19.10
|
19.70
|
19.40
|
19.70
|
416,800
|
|
|
9/8/2025
|
-0.35 / -1.78%
|
19.70
|
19.70
|
19.00
|
19.35
|
19.46
|
19.35
|
700,400
|
|
|
9/5/2025
|
-0.10 / -0.51%
|
20.00
|
20.35
|
19.70
|
19.70
|
20.01
|
19.70
|
958,200
|
|
|
9/4/2025
|
+0.05 / +0.25%
|
19.75
|
20.30
|
19.65
|
19.80
|
19.87
|
19.80
|
668,400
|
|
|
9/3/2025
|
-0.30 / -1.50%
|
20.10
|
20.10
|
19.05
|
19.75
|
19.63
|
19.75
|
845,300
|
|
|
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
|
|
|