|
Closing price on 4/29/2025
|
|
| Open |
15.20 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
340,900 |
| Split-adjusted Price |
15.50 |
There is no data on 5/2/2025. Display data on 4/29/2025 instead.
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2025
|
-0.95 / -6.67%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
153,400
|
|
|
4/8/2025
|
-1.05 / -6.86%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
100,800
|
|
|
4/4/2025
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
175,500
|
|
|
4/3/2025
|
-1.20 / -6.82%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.40
|
16.40
|
600,000
|
|
|
4/2/2025
|
-0.15 / -0.85%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.66
|
17.60
|
390,300
|
|
|
4/1/2025
|
-0.25 / -1.39%
|
18.20
|
18.25
|
17.65
|
17.75
|
17.83
|
17.75
|
420,500
|
|
|
3/31/2025
|
+0.30 / +1.69%
|
17.60
|
18.50
|
17.60
|
18.00
|
18.08
|
18.00
|
481,900
|
|
|
3/28/2025
|
-0.20 / -1.12%
|
18.00
|
18.10
|
17.70
|
17.70
|
17.85
|
17.70
|
310,700
|
|
|
3/27/2025
|
+0.75 / +4.37%
|
17.20
|
18.20
|
17.20
|
17.90
|
17.87
|
17.90
|
1,599,600
|
|
|
3/26/2025
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.05
|
17.15
|
17.20
|
17.15
|
234,500
|
|
|
3/25/2025
|
+0.05 / +0.29%
|
17.05
|
17.35
|
16.95
|
17.10
|
17.18
|
17.10
|
247,500
|
|
|
3/24/2025
|
+0.05 / +0.29%
|
17.05
|
17.10
|
16.70
|
17.05
|
16.87
|
17.05
|
323,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.95
|
17.00
|
17.02
|
17.00
|
204,900
|
|
|
3/20/2025
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
17.00
|
458,100
|
|
|
3/19/2025
|
-0.25 / -1.43%
|
17.40
|
17.55
|
17.15
|
17.20
|
17.28
|
17.20
|
394,700
|
|
|
3/18/2025
|
-0.25 / -1.41%
|
17.75
|
17.90
|
17.40
|
17.45
|
17.65
|
17.45
|
516,000
|
|
|