|
Closing price on 10/28/2025
|
|
| Open |
15.85 |
| High |
15.90 |
| Low |
15.45 |
| Volume |
87,800 |
| Split-adjusted Price |
15.65 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
-0.15 / -0.95%
|
15.85
|
15.90
|
15.45
|
15.65
|
15.61
|
15.65
|
87,800
|
|
|
10/27/2025
|
+0.10 / +0.64%
|
16.70
|
16.70
|
15.80
|
15.80
|
16.14
|
15.80
|
305,200
|
|
|
10/24/2025
|
+0.60 / +3.97%
|
15.10
|
15.75
|
14.90
|
15.70
|
15.33
|
15.70
|
299,600
|
|
|
10/23/2025
|
-0.10 / -0.66%
|
15.25
|
15.35
|
15.10
|
15.10
|
15.18
|
15.10
|
124,000
|
|
|
10/22/2025
|
-0.05 / -0.33%
|
15.30
|
15.30
|
15.05
|
15.20
|
15.19
|
15.20
|
139,800
|
|
|
10/21/2025
|
+0.65 / +4.45%
|
14.15
|
15.40
|
14.15
|
15.25
|
14.81
|
15.25
|
374,100
|
|
|
10/20/2025
|
-0.60 / -3.95%
|
15.10
|
15.45
|
14.60
|
14.60
|
14.96
|
14.60
|
444,700
|
|
|
10/17/2025
|
-0.55 / -3.49%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.36
|
15.20
|
290,900
|
|
|
10/16/2025
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.30
|
15.75
|
15.61
|
15.75
|
331,000
|
|
|
10/15/2025
|
-0.65 / -3.96%
|
16.50
|
16.50
|
15.75
|
15.75
|
15.97
|
15.75
|
646,800
|
|
|
10/14/2025
|
-0.10 / -0.61%
|
16.45
|
16.90
|
16.40
|
16.40
|
16.51
|
16.40
|
574,500
|
|
|
10/13/2025
|
-0.30 / -1.79%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.53
|
16.50
|
415,400
|
|
|
10/10/2025
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.40
|
16.80
|
16.57
|
16.80
|
421,900
|
|
|
10/9/2025
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.82
|
16.80
|
131,100
|
|
|
10/8/2025
|
0.00 / 0.00%
|
16.75
|
17.05
|
16.70
|
16.70
|
16.86
|
16.70
|
160,400
|
|
|
10/7/2025
|
-0.35 / -2.05%
|
17.10
|
17.15
|
16.65
|
16.70
|
16.90
|
16.70
|
224,800
|
|
|
10/6/2025
|
+0.75 / +4.60%
|
16.30
|
17.05
|
16.30
|
17.05
|
16.74
|
17.05
|
198,900
|
|
|
10/3/2025
|
-0.40 / -2.40%
|
16.70
|
16.70
|
16.30
|
16.30
|
16.42
|
16.30
|
200,000
|
|
|
10/2/2025
|
-0.05 / -0.30%
|
16.85
|
17.05
|
16.60
|
16.70
|
16.82
|
16.70
|
213,900
|
|
|
10/1/2025
|
+0.20 / +1.21%
|
16.60
|
16.80
|
16.45
|
16.75
|
16.66
|
16.75
|
323,000
|
|
|
9/30/2025
|
-0.60 / -3.50%
|
17.00
|
17.00
|
16.40
|
16.55
|
16.59
|
16.55
|
677,700
|
|
|
9/29/2025
|
-1.25 / -6.79%
|
17.90
|
18.20
|
17.15
|
17.15
|
17.47
|
17.15
|
1,250,200
|
|
|
9/26/2025
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.10
|
18.40
|
18.27
|
18.40
|
467,600
|
|
|
9/25/2025
|
+0.10 / +0.55%
|
18.55
|
18.55
|
18.20
|
18.40
|
18.35
|
18.40
|
263,100
|
|
|
9/24/2025
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.30
|
18.11
|
18.30
|
250,100
|
|
|
9/23/2025
|
-0.10 / -0.55%
|
18.10
|
18.35
|
18.10
|
18.20
|
18.21
|
18.20
|
187,800
|
|
|
9/22/2025
|
-0.40 / -2.14%
|
18.70
|
18.70
|
17.85
|
18.30
|
18.27
|
18.30
|
767,800
|
|
|
9/19/2025
|
0.00 / 0.00%
|
18.90
|
18.95
|
18.65
|
18.70
|
18.71
|
18.70
|
156,500
|
|
|
9/18/2025
|
-0.45 / -2.35%
|
19.05
|
19.20
|
18.65
|
18.70
|
18.82
|
18.70
|
479,300
|
|
|
9/17/2025
|
+0.10 / +0.52%
|
19.05
|
19.50
|
19.00
|
19.15
|
19.27
|
19.15
|
726,500
|
|
|