|
Closing price on 7/28/2026
|
|
| Open |
6.45 |
| High |
6.68 |
| Low |
6.41 |
| Volume |
201,000 |
| Split-adjusted Price |
6.63 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2026
|
+0.08 / +1.22%
|
6.45
|
6.68
|
6.41
|
6.63
|
6.57
|
6.63
|
201,000
|
|
|
7/27/2026
|
-0.34 / -4.93%
|
6.90
|
6.92
|
6.50
|
6.55
|
6.68
|
6.55
|
117,300
|
|
|
7/24/2026
|
-0.10 / -1.43%
|
6.87
|
7.03
|
6.87
|
6.89
|
6.94
|
6.89
|
118,500
|
|
|
7/23/2026
|
+0.09 / +1.30%
|
6.89
|
7.00
|
6.79
|
6.99
|
6.89
|
6.99
|
269,900
|
|
|
7/22/2026
|
-0.18 / -2.54%
|
7.08
|
7.16
|
6.71
|
6.90
|
6.86
|
6.90
|
325,200
|
|
|
7/21/2026
|
-0.22 / -3.01%
|
7.26
|
7.30
|
7.00
|
7.08
|
7.13
|
7.08
|
234,300
|
|
|
7/20/2026
|
-0.54 / -6.89%
|
7.40
|
7.78
|
7.30
|
7.30
|
7.33
|
7.30
|
857,800
|
|
|
7/17/2026
|
-0.58 / -6.89%
|
8.45
|
8.57
|
7.84
|
7.84
|
8.08
|
7.84
|
679,500
|
|
|
7/16/2026
|
-0.28 / -3.22%
|
8.76
|
8.79
|
8.33
|
8.42
|
8.56
|
8.42
|
336,500
|
|
|
7/15/2026
|
-0.52 / -5.64%
|
8.70
|
9.01
|
8.70
|
8.70
|
8.75
|
8.70
|
2,101,800
|
|
|
7/14/2026
|
-0.69 / -6.96%
|
9.22
|
9.22
|
9.22
|
9.22
|
9.22
|
9.22
|
155,500
|
|
|
7/13/2026
|
-0.74 / -6.95%
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
9.91
|
118,900
|
|
|
7/10/2026
|
-0.75 / -6.58%
|
11.20
|
11.35
|
10.65
|
10.65
|
10.73
|
10.65
|
935,300
|
|
|
7/9/2026
|
-0.10 / -0.87%
|
11.55
|
11.55
|
11.35
|
11.40
|
11.42
|
11.40
|
74,900
|
|
|
7/8/2026
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.30
|
11.50
|
11.46
|
11.50
|
86,800
|
|
|
7/7/2026
|
+0.05 / +0.44%
|
11.45
|
11.55
|
11.40
|
11.50
|
11.44
|
11.50
|
34,500
|
|
|
7/6/2026
|
-0.10 / -0.87%
|
11.60
|
11.65
|
11.45
|
11.45
|
11.52
|
11.45
|
83,700
|
|
|
7/3/2026
|
-0.20 / -1.70%
|
11.70
|
11.85
|
11.55
|
11.55
|
11.61
|
11.55
|
67,600
|
|
|
7/2/2026
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.65
|
11.75
|
11.72
|
11.75
|
32,000
|
|
|
7/1/2026
|
+0.15 / +1.29%
|
11.60
|
11.90
|
11.60
|
11.75
|
11.77
|
11.75
|
65,900
|
|
|
6/30/2026
|
+0.10 / +0.87%
|
11.50
|
11.65
|
11.50
|
11.60
|
11.56
|
11.60
|
44,200
|
|
|
6/29/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
113,300
|
|
|
6/26/2026
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.61
|
11.50
|
57,200
|
|
|
6/25/2026
|
+0.20 / +1.75%
|
11.40
|
11.85
|
11.40
|
11.60
|
11.71
|
11.60
|
95,400
|
|
|
6/24/2026
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.44
|
11.40
|
84,400
|
|
|
6/23/2026
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.54
|
11.60
|
94,800
|
|
|
6/22/2026
|
-0.15 / -1.28%
|
11.75
|
11.75
|
11.55
|
11.60
|
11.61
|
11.60
|
62,900
|
|
|
6/19/2026
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.65
|
11.75
|
11.76
|
11.75
|
207,200
|
|
|
6/18/2026
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.70
|
11.80
|
11.77
|
11.80
|
79,200
|
|
|
6/17/2026
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.75
|
11.85
|
11.83
|
11.85
|
74,400
|
|
|