|
Closing price on 3/27/2025
|
|
| Open |
17.20 |
| High |
18.20 |
| Low |
17.20 |
| Volume |
1,599,600 |
| Split-adjusted Price |
17.90 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2025
|
+0.75 / +4.37%
|
17.20
|
18.20
|
17.20
|
17.90
|
17.87
|
17.90
|
1,599,600
|
|
|
3/26/2025
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.05
|
17.15
|
17.20
|
17.15
|
234,500
|
|
|
3/25/2025
|
+0.05 / +0.29%
|
17.05
|
17.35
|
16.95
|
17.10
|
17.18
|
17.10
|
247,500
|
|
|
3/24/2025
|
+0.05 / +0.29%
|
17.05
|
17.10
|
16.70
|
17.05
|
16.87
|
17.05
|
323,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.95
|
17.00
|
17.02
|
17.00
|
204,900
|
|
|
3/20/2025
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
17.00
|
458,100
|
|
|
3/19/2025
|
-0.25 / -1.43%
|
17.40
|
17.55
|
17.15
|
17.20
|
17.28
|
17.20
|
394,700
|
|
|
3/18/2025
|
-0.25 / -1.41%
|
17.75
|
17.90
|
17.40
|
17.45
|
17.65
|
17.45
|
516,000
|
|
|
3/17/2025
|
+0.20 / +1.14%
|
17.45
|
17.70
|
17.35
|
17.70
|
17.51
|
17.70
|
526,800
|
|
|
3/14/2025
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.55
|
17.50
|
461,200
|
|
|
3/13/2025
|
-0.50 / -2.78%
|
18.10
|
18.30
|
17.50
|
17.50
|
17.92
|
17.50
|
729,100
|
|
|
3/12/2025
|
+0.75 / +4.35%
|
17.10
|
18.10
|
17.10
|
18.00
|
17.78
|
18.00
|
1,806,200
|
|
|
3/11/2025
|
+0.30 / +1.77%
|
16.80
|
17.30
|
16.65
|
17.25
|
17.00
|
17.25
|
438,100
|
|
|
3/10/2025
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
16.95
|
16.99
|
16.95
|
384,800
|
|
|
3/7/2025
|
-0.25 / -1.45%
|
17.15
|
17.35
|
16.95
|
16.95
|
17.11
|
16.95
|
577,000
|
|
|
3/6/2025
|
+0.10 / +0.58%
|
17.15
|
17.45
|
17.05
|
17.20
|
17.17
|
17.20
|
360,600
|
|
|
3/5/2025
|
-0.30 / -1.72%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.37
|
17.10
|
676,700
|
|
|
3/4/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.36
|
17.40
|
557,200
|
|
|
3/3/2025
|
+0.15 / +0.86%
|
17.65
|
17.80
|
17.50
|
17.50
|
17.63
|
17.50
|
575,900
|
|
|
2/28/2025
|
+0.10 / +0.58%
|
17.25
|
17.55
|
17.25
|
17.35
|
17.40
|
17.35
|
550,900
|
|
|
2/27/2025
|
-0.05 / -0.29%
|
17.35
|
17.40
|
17.05
|
17.25
|
17.20
|
17.25
|
396,300
|
|
|
2/26/2025
|
-0.15 / -0.86%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.39
|
17.30
|
482,300
|
|
|
2/25/2025
|
-0.05 / -0.29%
|
17.60
|
17.60
|
17.40
|
17.45
|
17.50
|
17.45
|
577,500
|
|
|
2/24/2025
|
+0.55 / +3.24%
|
17.00
|
17.65
|
16.90
|
17.50
|
17.42
|
17.50
|
830,500
|
|
|
2/21/2025
|
-0.05 / -0.29%
|
16.90
|
17.05
|
16.80
|
16.95
|
16.95
|
16.95
|
573,100
|
|
|
2/20/2025
|
+0.05 / +0.29%
|
16.95
|
17.15
|
16.90
|
17.00
|
16.98
|
17.00
|
454,000
|
|
|
2/19/2025
|
+0.20 / +1.19%
|
16.70
|
17.05
|
16.70
|
16.95
|
16.90
|
16.95
|
588,600
|
|
|
2/18/2025
|
+0.15 / +0.90%
|
16.60
|
17.10
|
16.55
|
16.75
|
16.80
|
16.75
|
451,100
|
|
|
2/17/2025
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.55
|
16.60
|
16.66
|
16.60
|
406,900
|
|
|
2/14/2025
|
+0.45 / +2.79%
|
16.35
|
16.85
|
16.15
|
16.60
|
16.47
|
16.60
|
613,900
|
|
|