|
Closing price on 9/25/2026
|
|
| Open |
8.20 |
| High |
8.38 |
| Low |
8.10 |
| Volume |
130,200 |
| Split-adjusted Price |
8.12 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2026
|
-0.04 / -0.49%
|
8.20
|
8.38
|
8.10
|
8.12
|
8.21
|
8.12
|
130,200
|
|
|
9/24/2026
|
-0.03 / -0.37%
|
8.17
|
8.20
|
8.10
|
8.16
|
8.14
|
8.16
|
122,000
|
|
|
9/23/2026
|
+0.09 / +1.11%
|
8.34
|
8.34
|
8.10
|
8.19
|
8.16
|
8.19
|
59,300
|
|
|
9/22/2026
|
-0.01 / -0.12%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.11
|
8.10
|
221,000
|
|
|
9/21/2026
|
-0.26 / -3.11%
|
8.28
|
8.35
|
8.03
|
8.11
|
8.19
|
8.11
|
245,500
|
|
|
9/18/2026
|
-0.08 / -0.95%
|
8.50
|
8.65
|
8.31
|
8.37
|
8.48
|
8.37
|
129,200
|
|
|
9/17/2026
|
+0.55 / +6.96%
|
7.91
|
8.45
|
7.80
|
8.45
|
8.29
|
8.45
|
477,500
|
|
|
9/16/2026
|
+0.29 / +3.81%
|
7.61
|
7.92
|
7.60
|
7.90
|
7.80
|
7.90
|
201,800
|
|
|
9/15/2026
|
+0.06 / +0.79%
|
7.60
|
7.70
|
7.56
|
7.61
|
7.61
|
7.61
|
125,000
|
|
|
9/14/2026
|
-0.05 / -0.66%
|
7.55
|
7.60
|
7.48
|
7.55
|
7.52
|
7.55
|
226,800
|
|
|
9/11/2026
|
-0.10 / -1.30%
|
7.70
|
7.79
|
7.60
|
7.60
|
7.67
|
7.60
|
144,000
|
|
|
9/10/2026
|
+0.15 / +1.99%
|
7.55
|
7.72
|
7.55
|
7.70
|
7.63
|
7.70
|
140,100
|
|
|
9/9/2026
|
-0.10 / -1.31%
|
7.40
|
7.66
|
7.40
|
7.55
|
7.47
|
7.55
|
288,000
|
|
|
9/8/2026
|
+0.15 / +2.00%
|
7.50
|
7.80
|
7.40
|
7.65
|
7.59
|
7.65
|
265,700
|
|
|
9/7/2026
|
-0.20 / -2.60%
|
7.70
|
7.84
|
7.47
|
7.50
|
7.59
|
7.50
|
112,200
|
|
|
9/4/2026
|
-0.10 / -1.28%
|
7.81
|
7.95
|
7.70
|
7.70
|
7.77
|
7.70
|
98,300
|
|
|
9/3/2026
|
-0.10 / -1.27%
|
7.85
|
8.00
|
7.72
|
7.80
|
7.83
|
7.80
|
83,300
|
|
|
8/28/2026
|
-0.08 / -1.00%
|
7.98
|
7.99
|
7.86
|
7.90
|
7.91
|
7.90
|
90,700
|
|
|
8/27/2026
|
-0.06 / -0.75%
|
8.13
|
8.13
|
7.94
|
7.98
|
8.00
|
7.98
|
37,800
|
|
|
8/26/2026
|
+0.18 / +2.29%
|
8.12
|
8.28
|
8.02
|
8.04
|
8.13
|
8.04
|
323,800
|
|
|
8/25/2026
|
-0.15 / -1.87%
|
8.01
|
8.01
|
7.84
|
7.86
|
7.92
|
7.86
|
71,300
|
|
|
8/24/2026
|
+0.01 / +0.13%
|
8.02
|
8.02
|
7.80
|
8.01
|
7.96
|
8.01
|
109,000
|
|
|
8/21/2026
|
+0.21 / +2.70%
|
7.72
|
8.01
|
7.68
|
8.00
|
7.90
|
8.00
|
75,600
|
|
|
8/20/2026
|
+0.06 / +0.78%
|
7.61
|
7.93
|
7.61
|
7.79
|
7.73
|
7.79
|
45,500
|
|
|
8/19/2026
|
-0.27 / -3.38%
|
8.00
|
8.00
|
7.72
|
7.73
|
7.78
|
7.73
|
114,100
|
|
|
8/18/2026
|
-0.31 / -3.73%
|
8.31
|
8.39
|
7.73
|
8.00
|
7.99
|
8.00
|
130,500
|
|
|
8/17/2026
|
-0.17 / -2.00%
|
8.30
|
8.59
|
8.30
|
8.31
|
8.34
|
8.31
|
80,100
|
|
|
8/14/2026
|
-0.02 / -0.24%
|
8.30
|
8.55
|
8.30
|
8.48
|
8.41
|
8.48
|
183,900
|
|
|
8/13/2026
|
-0.19 / -2.19%
|
8.80
|
8.94
|
8.46
|
8.50
|
8.71
|
8.50
|
291,600
|
|
|
8/12/2026
|
+0.03 / +0.35%
|
8.40
|
9.26
|
8.40
|
8.69
|
8.85
|
8.69
|
376,600
|
|
|