|
Closing price on 2/5/2026
|
|
| Open |
14.75 |
| High |
15.25 |
| Low |
14.75 |
| Volume |
542,000 |
| Split-adjusted Price |
14.85 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/16/2026
|
-0.05 / -0.35%
|
14.20
|
14.40
|
14.05
|
14.15
|
14.18
|
14.15
|
218,900
|
|
|
1/15/2026
|
-0.15 / -1.05%
|
14.35
|
14.40
|
14.10
|
14.20
|
14.29
|
14.20
|
334,300
|
|
|
1/14/2026
|
+0.40 / +2.87%
|
13.95
|
14.50
|
13.60
|
14.35
|
14.09
|
14.35
|
499,400
|
|
|
1/13/2026
|
-0.15 / -1.06%
|
14.10
|
14.20
|
13.95
|
13.95
|
14.05
|
13.95
|
269,400
|
|
|
1/12/2026
|
-0.25 / -1.74%
|
14.65
|
14.65
|
14.00
|
14.10
|
14.29
|
14.10
|
316,400
|
|
|
1/9/2026
|
+0.90 / +6.69%
|
13.60
|
14.35
|
13.40
|
14.35
|
14.18
|
14.35
|
722,000
|
|
|
1/8/2026
|
-0.10 / -0.74%
|
13.40
|
13.55
|
13.35
|
13.45
|
13.45
|
13.45
|
215,700
|
|
|
1/7/2026
|
+0.10 / +0.74%
|
13.50
|
13.65
|
13.40
|
13.55
|
13.51
|
13.55
|
165,700
|
|
|
1/6/2026
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.40
|
13.45
|
13.46
|
13.45
|
120,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.45
|
13.60
|
13.54
|
13.60
|
154,100
|
|
|
12/31/2025
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.59
|
13.60
|
43,900
|
|
|
12/30/2025
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.55
|
13.60
|
13.64
|
13.60
|
116,800
|
|
|
12/29/2025
|
-0.20 / -1.44%
|
13.95
|
13.95
|
13.70
|
13.70
|
13.82
|
13.70
|
48,500
|
|
|
12/26/2025
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.50
|
13.90
|
13.63
|
13.90
|
124,100
|
|
|
12/25/2025
|
-0.05 / -0.36%
|
13.75
|
13.95
|
13.70
|
13.70
|
13.83
|
13.70
|
93,000
|
|
|
12/24/2025
|
-0.05 / -0.36%
|
13.80
|
13.95
|
13.65
|
13.75
|
13.76
|
13.75
|
77,100
|
|
|