|
Closing price on 3/6/2026
|
|
| Open |
15.40 |
| High |
15.60 |
| Low |
14.85 |
| Volume |
462,500 |
| Split-adjusted Price |
14.85 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.55 / -3.57%
|
15.40
|
15.60
|
14.85
|
14.85
|
15.18
|
14.85
|
462,500
|
|
|
3/5/2026
|
+0.50 / +3.36%
|
15.05
|
15.90
|
15.05
|
15.40
|
15.61
|
15.40
|
748,300
|
|
|
3/4/2026
|
-0.55 / -3.56%
|
15.60
|
15.70
|
14.55
|
14.90
|
15.04
|
14.90
|
594,400
|
|
|
3/3/2026
|
+0.95 / +6.55%
|
14.90
|
15.50
|
14.50
|
15.45
|
15.20
|
15.45
|
1,045,300
|
|
|
3/2/2026
|
-0.50 / -3.33%
|
14.20
|
15.00
|
14.20
|
14.50
|
14.59
|
14.50
|
492,100
|
|
|
2/27/2026
|
+0.20 / +1.35%
|
14.75
|
15.30
|
14.65
|
15.00
|
14.94
|
15.00
|
491,100
|
|
|
2/26/2026
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.70
|
14.80
|
14.82
|
14.80
|
199,900
|
|
|
2/25/2026
|
+0.40 / +2.75%
|
14.50
|
15.10
|
14.50
|
14.95
|
14.87
|
14.95
|
647,500
|
|
|
2/24/2026
|
+0.05 / +0.34%
|
14.35
|
14.75
|
14.35
|
14.55
|
14.57
|
14.55
|
436,300
|
|
|
2/23/2026
|
+0.45 / +3.20%
|
14.40
|
14.55
|
14.20
|
14.50
|
14.39
|
14.50
|
233,800
|
|
|
2/13/2026
|
+0.15 / +1.08%
|
14.20
|
14.20
|
13.90
|
14.05
|
14.06
|
14.05
|
106,600
|
|
|
2/12/2026
|
-0.05 / -0.36%
|
13.95
|
14.20
|
13.90
|
13.90
|
13.95
|
13.90
|
116,000
|
|
|
2/11/2026
|
+0.15 / +1.09%
|
13.90
|
14.20
|
13.90
|
13.95
|
14.04
|
13.95
|
215,800
|
|
|
2/10/2026
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.92
|
13.80
|
209,300
|
|
|
2/9/2026
|
-0.20 / -1.40%
|
14.35
|
14.45
|
13.90
|
14.10
|
14.12
|
14.10
|
165,200
|
|
|
2/6/2026
|
-0.55 / -3.70%
|
14.75
|
14.80
|
14.00
|
14.30
|
14.41
|
14.30
|
406,900
|
|
|
2/5/2026
|
+0.10 / +0.68%
|
14.75
|
15.25
|
14.75
|
14.85
|
14.96
|
14.85
|
542,000
|
|
|
2/4/2026
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.55
|
14.75
|
14.73
|
14.75
|
248,300
|
|
|
2/3/2026
|
+0.25 / +1.72%
|
15.50
|
15.50
|
14.70
|
14.80
|
15.00
|
14.80
|
990,400
|
|
|
2/2/2026
|
+0.95 / +6.99%
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
14.55
|
468,500
|
|
|
1/30/2026
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.65
|
13.60
|
169,800
|
|
|
1/29/2026
|
+0.35 / +2.60%
|
13.35
|
13.95
|
13.35
|
13.80
|
13.79
|
13.80
|
261,300
|
|
|
1/28/2026
|
+0.15 / +1.13%
|
13.30
|
13.60
|
13.30
|
13.45
|
13.40
|
13.45
|
112,800
|
|
|
1/27/2026
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.31
|
13.30
|
168,800
|
|
|
1/26/2026
|
-0.35 / -2.55%
|
13.60
|
13.75
|
13.40
|
13.40
|
13.55
|
13.40
|
280,900
|
|
|
1/23/2026
|
-0.30 / -2.14%
|
14.05
|
14.15
|
13.75
|
13.75
|
13.88
|
13.75
|
109,800
|
|
|
1/22/2026
|
+0.15 / +1.08%
|
14.15
|
14.15
|
13.90
|
14.05
|
14.06
|
14.05
|
160,500
|
|
|
1/21/2026
|
-0.30 / -2.11%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.95
|
13.90
|
222,000
|
|
|
1/20/2026
|
-0.20 / -1.39%
|
14.45
|
14.45
|
14.20
|
14.20
|
14.32
|
14.20
|
166,700
|
|
|
1/19/2026
|
+0.25 / +1.77%
|
14.15
|
14.40
|
14.10
|
14.40
|
14.30
|
14.40
|
350,500
|
|
|