|
Closing price on 8/7/2026
|
|
| Open |
7.86 |
| High |
7.86 |
| Low |
7.56 |
| Volume |
145,000 |
| Split-adjusted Price |
7.66 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.20 / -2.54%
|
7.86
|
7.86
|
7.56
|
7.66
|
7.71
|
7.66
|
145,000
|
|
|
8/6/2026
|
-0.03 / -0.38%
|
8.06
|
8.38
|
7.50
|
7.86
|
7.98
|
7.86
|
554,900
|
|
|
8/5/2026
|
+0.51 / +6.91%
|
7.59
|
7.89
|
7.50
|
7.89
|
7.81
|
7.89
|
435,100
|
|
|
8/4/2026
|
+0.48 / +6.96%
|
6.91
|
7.38
|
6.85
|
7.38
|
7.17
|
7.38
|
284,600
|
|
|
8/3/2026
|
+0.24 / +3.60%
|
6.66
|
6.99
|
6.66
|
6.90
|
6.86
|
6.90
|
255,300
|
|
|
7/31/2026
|
-0.04 / -0.60%
|
6.93
|
6.93
|
6.66
|
6.66
|
6.76
|
6.66
|
227,100
|
|
|
7/30/2026
|
+0.11 / +1.67%
|
6.64
|
6.78
|
6.57
|
6.70
|
6.65
|
6.70
|
274,400
|
|
|
7/29/2026
|
-0.04 / -0.60%
|
6.62
|
6.67
|
6.59
|
6.59
|
6.62
|
6.59
|
192,000
|
|
|
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
|
|
|