|
Closing price on 5/26/2025
|
|
| Open |
16.20 |
| High |
17.30 |
| Low |
16.10 |
| Volume |
1,318,900 |
| Split-adjusted Price |
17.30 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.10
|
17.30
|
16.95
|
17.30
|
1,318,900
|
|
|
5/23/2025
|
-0.10 / -0.61%
|
16.35
|
16.65
|
16.20
|
16.20
|
16.40
|
16.20
|
555,300
|
|
|
5/22/2025
|
-0.20 / -1.21%
|
16.50
|
16.70
|
16.30
|
16.30
|
16.55
|
16.30
|
394,200
|
|
|
5/21/2025
|
+0.25 / +1.54%
|
16.35
|
16.55
|
16.15
|
16.50
|
16.33
|
16.50
|
308,000
|
|
|
5/20/2025
|
-0.35 / -2.11%
|
16.60
|
16.65
|
16.20
|
16.25
|
16.39
|
16.25
|
609,100
|
|
|
5/19/2025
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.20
|
16.60
|
16.49
|
16.60
|
378,000
|
|
|
5/16/2025
|
-0.10 / -0.61%
|
16.55
|
16.85
|
16.20
|
16.40
|
16.61
|
16.40
|
401,800
|
|
|
5/15/2025
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.10
|
16.50
|
16.29
|
16.50
|
531,400
|
|
|
5/14/2025
|
+0.15 / +0.92%
|
16.25
|
16.70
|
16.10
|
16.40
|
16.43
|
16.40
|
718,300
|
|
|
5/13/2025
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.15
|
16.25
|
16.32
|
16.25
|
381,800
|
|
|
5/12/2025
|
+0.05 / +0.31%
|
16.30
|
16.45
|
16.25
|
16.35
|
16.34
|
16.35
|
369,600
|
|
|
5/9/2025
|
+0.35 / +2.19%
|
15.95
|
16.45
|
15.75
|
16.30
|
16.16
|
16.30
|
537,200
|
|
|
5/8/2025
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.80
|
15.95
|
15.90
|
15.95
|
374,600
|
|
|
5/7/2025
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.00
|
16.01
|
16.00
|
417,700
|
|
|
5/6/2025
|
+0.65 / +4.23%
|
15.35
|
16.20
|
15.30
|
16.00
|
15.81
|
16.00
|
661,600
|
|
|
5/5/2025
|
-0.15 / -0.97%
|
15.50
|
15.50
|
15.05
|
15.35
|
15.28
|
15.35
|
270,500
|
|
|
4/29/2025
|
+0.35 / +2.31%
|
15.20
|
15.60
|
15.00
|
15.50
|
15.34
|
15.50
|
340,900
|
|
|
4/28/2025
|
-0.05 / -0.33%
|
15.20
|
15.35
|
15.05
|
15.15
|
15.15
|
15.15
|
275,900
|
|
|
4/25/2025
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.10
|
15.20
|
15.22
|
15.20
|
350,700
|
|
|
4/24/2025
|
-0.05 / -0.33%
|
15.15
|
15.80
|
15.15
|
15.30
|
15.42
|
15.30
|
470,500
|
|
|
4/23/2025
|
+0.35 / +2.33%
|
15.00
|
15.50
|
15.00
|
15.35
|
15.30
|
15.35
|
368,400
|
|
|
4/22/2025
|
-0.75 / -4.76%
|
15.40
|
15.55
|
14.65
|
15.00
|
15.01
|
15.00
|
737,300
|
|
|
4/21/2025
|
+0.20 / +1.29%
|
16.60
|
16.60
|
15.65
|
15.75
|
16.17
|
15.75
|
1,881,100
|
|
|
4/18/2025
|
+1.00 / +6.87%
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
15.55
|
292,200
|
|
|
4/17/2025
|
+0.95 / +6.99%
|
13.65
|
14.55
|
13.65
|
14.55
|
14.46
|
14.55
|
675,900
|
|
|
4/16/2025
|
+0.10 / +0.74%
|
13.50
|
13.65
|
13.40
|
13.60
|
13.54
|
13.60
|
511,800
|
|
|
4/15/2025
|
-0.75 / -5.26%
|
14.30
|
14.30
|
13.30
|
13.50
|
13.54
|
13.50
|
727,600
|
|
|
4/14/2025
|
+0.15 / +1.06%
|
14.20
|
14.85
|
14.05
|
14.25
|
14.31
|
14.25
|
598,900
|
|
|
4/11/2025
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.25
|
14.10
|
13.49
|
14.10
|
2,122,100
|
|
|
4/10/2025
|
+0.90 / +6.77%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.19
|
14.20
|
756,300
|
|
|