|
Closing price on 6/9/2025
|
|
| Open |
17.50 |
| High |
17.85 |
| Low |
17.35 |
| Volume |
967,800 |
| Split-adjusted Price |
17.50 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2025
|
-0.30 / -1.69%
|
17.50
|
17.85
|
17.35
|
17.50
|
17.67
|
17.50
|
967,800
|
|
|
6/6/2025
|
+0.10 / +0.56%
|
17.50
|
18.15
|
17.30
|
17.80
|
17.71
|
17.80
|
1,108,500
|
|
|
6/5/2025
|
+0.75 / +4.42%
|
16.95
|
17.70
|
16.80
|
17.70
|
17.18
|
17.70
|
609,100
|
|
|
6/4/2025
|
+0.25 / +1.50%
|
16.90
|
17.00
|
16.85
|
16.95
|
16.93
|
16.95
|
449,700
|
|
|
6/3/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.71
|
16.70
|
455,000
|
|
|
6/2/2025
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.55
|
16.60
|
16.64
|
16.60
|
599,800
|
|
|
5/30/2025
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.83
|
16.80
|
536,500
|
|
|
5/29/2025
|
-0.10 / -0.58%
|
17.20
|
17.35
|
16.90
|
17.00
|
17.05
|
17.00
|
423,300
|
|
|
5/28/2025
|
-0.30 / -1.72%
|
17.65
|
17.65
|
16.85
|
17.10
|
17.10
|
17.10
|
1,132,600
|
|
|
5/27/2025
|
+0.10 / +0.58%
|
17.60
|
18.00
|
17.20
|
17.40
|
17.73
|
17.40
|
1,544,600
|
|
|
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
|
|
|