|
|
Closing price on 7/25/2025
|
|
| Open |
19.50 |
| High |
20.50 |
| Low |
19.00 |
| Volume |
2,530,800 |
| Split-adjusted Price |
20.25 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+1.05 / +5.47%
|
19.50
|
20.50
|
19.00
|
20.25
|
19.92
|
20.25
|
2,530,800
|
|
|
7/24/2025
|
-0.30 / -1.54%
|
19.75
|
19.75
|
19.15
|
19.20
|
19.32
|
19.20
|
670,600
|
|
|
7/23/2025
|
+0.15 / +0.78%
|
19.55
|
19.90
|
19.30
|
19.50
|
19.60
|
19.50
|
897,200
|
|
|
7/22/2025
|
+0.25 / +1.31%
|
19.10
|
19.35
|
18.70
|
19.35
|
18.99
|
19.35
|
840,900
|
|
|
7/21/2025
|
-0.55 / -2.80%
|
19.80
|
19.90
|
19.05
|
19.10
|
19.45
|
19.10
|
880,700
|
|
|
7/18/2025
|
+0.15 / +0.77%
|
19.85
|
20.00
|
19.35
|
19.65
|
19.68
|
19.65
|
1,110,800
|
|
|
7/17/2025
|
+0.05 / +0.26%
|
19.50
|
19.70
|
19.25
|
19.50
|
19.44
|
19.50
|
968,000
|
|
|
7/16/2025
|
+0.05 / +0.26%
|
19.50
|
19.70
|
19.25
|
19.45
|
19.46
|
19.45
|
700,300
|
|
|
7/15/2025
|
-0.40 / -2.02%
|
19.80
|
19.85
|
19.40
|
19.40
|
19.54
|
19.40
|
1,266,600
|
|
|
7/14/2025
|
+0.05 / +0.25%
|
19.80
|
19.80
|
19.35
|
19.80
|
19.60
|
19.80
|
1,391,900
|
|
|
7/11/2025
|
+0.80 / +4.22%
|
19.00
|
20.20
|
18.70
|
19.75
|
19.43
|
19.75
|
1,955,800
|
|
|
7/10/2025
|
-0.15 / -0.79%
|
19.10
|
19.15
|
18.90
|
18.95
|
19.01
|
18.95
|
1,014,800
|
|
|
7/9/2025
|
-0.10 / -0.52%
|
19.45
|
19.50
|
19.00
|
19.10
|
19.23
|
19.10
|
1,082,000
|
|
|
7/8/2025
|
0.00 / 0.00%
|
19.65
|
19.70
|
19.00
|
19.20
|
19.31
|
19.20
|
1,121,000
|
|
|
7/7/2025
|
+0.45 / +2.40%
|
18.80
|
19.20
|
18.60
|
19.20
|
18.84
|
19.20
|
1,190,500
|
|
|
7/4/2025
|
-0.65 / -3.35%
|
19.40
|
19.45
|
18.70
|
18.75
|
18.97
|
18.75
|
1,148,200
|
|
|
7/3/2025
|
-0.05 / -0.26%
|
19.45
|
19.70
|
18.60
|
19.40
|
19.10
|
19.40
|
1,697,100
|
|
|
7/2/2025
|
+1.25 / +6.87%
|
18.25
|
19.45
|
18.25
|
19.45
|
19.26
|
19.45
|
3,088,300
|
|
|
7/1/2025
|
+0.50 / +2.82%
|
17.70
|
18.50
|
17.60
|
18.20
|
18.05
|
18.20
|
696,100
|
|
|
6/30/2025
|
-0.30 / -1.67%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.87
|
17.70
|
1,174,200
|
|
|
6/27/2025
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.19
|
18.00
|
564,500
|
|
|
6/26/2025
|
-0.15 / -0.82%
|
18.40
|
18.40
|
17.90
|
18.10
|
18.05
|
18.10
|
421,600
|
|
|
6/25/2025
|
-0.30 / -1.62%
|
18.55
|
18.55
|
18.10
|
18.25
|
18.22
|
18.25
|
670,300
|
|
|
6/24/2025
|
+0.65 / +3.63%
|
18.30
|
19.00
|
18.15
|
18.55
|
18.58
|
18.55
|
1,909,000
|
|
|
6/23/2025
|
+0.40 / +2.29%
|
17.25
|
17.90
|
17.20
|
17.90
|
17.67
|
17.90
|
764,100
|
|
|
6/20/2025
|
+0.30 / +1.74%
|
17.20
|
17.80
|
16.90
|
17.50
|
17.23
|
17.50
|
584,000
|
|
|
6/19/2025
|
-0.30 / -1.71%
|
17.40
|
17.70
|
17.00
|
17.20
|
17.22
|
17.20
|
399,400
|
|
|
6/18/2025
|
-0.10 / -0.57%
|
17.75
|
17.75
|
17.35
|
17.50
|
17.49
|
17.50
|
298,700
|
|
|
6/17/2025
|
+0.20 / +1.15%
|
17.65
|
17.65
|
17.30
|
17.60
|
17.48
|
17.60
|
368,000
|
|
|
6/16/2025
|
+0.40 / +2.35%
|
16.75
|
17.40
|
16.75
|
17.40
|
17.10
|
17.40
|
358,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|