Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 35.07 | -0.57 | -1.60% | 35.08 | 35.26 | 34.84 | 535,815 |
| Apr 24 2024 | 35.64 | -0.08 | -0.22% | 35.69 | 36.1262 | 35.47 | 245,193 |
| Apr 23 2024 | 35.72 | 0.83 | 2.38% | 35.02 | 35.91 | 34.88 | 651,147 |
| Apr 22 2024 | 34.89 | -0.31 | -0.88% | 35.20 | 35.36 | 34.63 | 475,114 |
| Apr 19 2024 | 35.20 | 0.08 | 0.23% | 35.11 | 35.56 | 34.99 | 805,524 |
| Apr 18 2024 | 35.12 | -0.09 | -0.26% | 35.48 | 35.59 | 34.76 | 678,774 |
| Apr 17 2024 | 35.21 | -0.76 | -2.11% | 36.34 | 36.34 | 35.08 | 547,128 |
| Apr 16 2024 | 35.97 | 0.64 | 1.81% | 35.52 | 36.25 | 35.46 | 1,430,822 |
| Apr 15 2024 | 35.33 | -0.26 | -0.73% | 35.86 | 36.04 | 35.09 | 590,203 |
| Apr 12 2024 | 35.59 | -0.63 | -1.74% | 36.00 | 36.12 | 35.26 | 802,657 |
| Apr 11 2024 | 36.22 | -0.47 | -1.28% | 36.77 | 36.87 | 36.025 | 745,061 |
| Apr 10 2024 | 36.69 | -0.31 | -0.84% | 36.46 | 36.92 | 36.40 | 427,321 |
| Apr 09 2024 | 37.00 | 0.55 | 1.51% | 36.84 | 37.55 | 36.62 | 2,004,020 |
| Apr 08 2024 | 36.45 | 0.27 | 0.75% | 36.27 | 36.83 | 35.94 | 678,725 |
| Apr 05 2024 | 36.18 | 0.15 | 0.42% | 36.02 | 36.56 | 36.02 | 400,883 |
| Apr 04 2024 | 36.03 | -0.76 | -2.07% | 37.20 | 37.49 | 36.02 | 822,128 |
| Apr 03 2024 | 36.79 | 0.23 | 0.63% | 36.62 | 37.60 | 36.36 | 1,259,969 |
| Apr 02 2024 | 36.56 | -0.54 | -1.46% | 36.79 | 36.80 | 36.41 | 492,530 |
| Apr 01 2024 | 37.10 | -0.03 | -0.08% | 37.15 | 37.425 | 36.86 | 416,066 |
| Mar 28 2024 | 37.13 | 0.52 | 1.42% | 36.61 | 37.265 | 36.61 | 489,089 |
| Mar 27 2024 | 36.61 | -0.05 | -0.14% | 36.84 | 36.91 | 36.40 | 420,095 |
| Mar 26 2024 | 36.66 | -0.73 | -1.95% | 37.30 | 37.33 | 36.64 | 938,935 |
| Mar 25 2024 | 37.39 | -0.04 | -0.11% | 37.43 | 38.00 | 37.36 | 485,470 |
| Mar 22 2024 | 37.43 | -0.13 | -0.35% | 37.55 | 37.59 | 36.61 | 874,836 |
| Mar 21 2024 | 37.56 | -0.29 | -0.77% | 37.82 | 38.1094 | 37.47 | 1,626,705 |
| Mar 20 2024 | 37.85 | 0.63 | 1.69% | 38.34 | 38.869 | 37.50 | 3,816,268 |
| Mar 19 2024 | 37.22 | 3.42 | 10.12% | 33.71 | 37.54 | 33.60 | 3,286,754 |
| Mar 18 2024 | 33.80 | -0.37 | -1.08% | 34.18 | 34.225 | 33.455 | 338,806 |
| Mar 15 2024 | 34.17 | -0.29 | -0.84% | 34.40 | 34.64 | 34.14 | 433,992 |
| Mar 14 2024 | 34.46 | -0.66 | -1.88% | 35.01 | 35.28 | 34.21 | 418,452 |
| Mar 13 2024 | 35.12 | 1.22 | 3.60% | 33.90 | 35.16 | 33.87 | 740,896 |
| Mar 12 2024 | 33.90 | 0.02 | 0.06% | 33.63 | 34.00 | 33.47 | 510,645 |
| Mar 11 2024 | 33.88 | -0.19 | -0.56% | 33.94 | 34.03 | 33.41 | 3,912,723 |
| Mar 08 2024 | 34.07 | -0.33 | -0.96% | 34.41 | 34.59 | 33.93 | 309,083 |
| Mar 07 2024 | 34.40 | 0.07 | 0.20% | 34.48 | 34.81 | 34.38 | 348,623 |
| Mar 06 2024 | 34.33 | 0.18 | 0.53% | 34.21 | 34.58 | 34.11 | 407,614 |
| Mar 05 2024 | 34.15 | -0.36 | -1.04% | 34.39 | 34.75 | 34.13 | 595,406 |
| Mar 04 2024 | 34.51 | -0.10 | -0.29% | 34.47 | 34.97 | 34.41 | 417,868 |
| Mar 01 2024 | 34.61 | -0.22 | -0.63% | 35.00 | 35.22 | 34.50 | 721,911 |
| Feb 29 2024 | 34.83 | -0.08 | -0.23% | 35.14 | 35.14 | 34.32 | 1,166,409 |
| Feb 28 2024 | 34.91 | 0.19 | 0.55% | 34.40 | 35.02 | 34.05 | 414,649 |
| Feb 27 2024 | 34.72 | -0.20 | -0.57% | 34.99 | 35.115 | 34.48 | 567,352 |
| Feb 26 2024 | 34.92 | -0.54 | -1.52% | 35.42 | 35.48 | 34.87 | 691,467 |
| Feb 23 2024 | 35.46 | -0.06 | -0.17% | 35.50 | 35.80 | 35.18 | 531,226 |
| Feb 22 2024 | 35.52 | 0.36 | 1.02% | 35.36 | 35.64 | 34.75 | 550,646 |
| Feb 21 2024 | 35.16 | 1.29 | 3.81% | 35.18 | 36.61 | 34.83 | 1,259,142 |
| Feb 20 2024 | 33.87 | -0.67 | -1.94% | 34.28 | 34.365 | 33.78 | 757,107 |
| Feb 16 2024 | 34.54 | -0.18 | -0.52% | 34.61 | 34.81 | 34.41 | 339,800 |
| Feb 15 2024 | 34.72 | 0.37 | 1.08% | 34.72 | 34.93 | 34.17 | 525,694 |
| Feb 14 2024 | 34.35 | 0.72 | 2.14% | 33.91 | 34.38 | 33.855 | 359,994 |
| Feb 13 2024 | 33.63 | -1.01 | -2.92% | 34.00 | 34.02 | 33.34 | 558,379 |
| Feb 12 2024 | 34.64 | 0.41 | 1.20% | 34.24 | 34.77 | 34.15 | 815,850 |
| Feb 09 2024 | 34.23 | 0.30 | 0.88% | 33.96 | 34.32 | 33.77 | 346,584 |
| Feb 08 2024 | 33.93 | 0.07 | 0.21% | 33.95 | 34.22 | 33.62 | 388,513 |
| Feb 07 2024 | 33.86 | 0.25 | 0.74% | 33.55 | 33.925 | 33.51 | 645,741 |
| Feb 06 2024 | 33.61 | 0.41 | 1.23% | 33.21 | 33.97 | 33.21 | 764,091 |
| Feb 05 2024 | 33.20 | -0.49 | -1.45% | 33.45 | 33.61 | 32.75 | 459,906 |
| Feb 02 2024 | 33.69 | -0.19 | -0.56% | 33.72 | 33.77 | 33.36 | 327,277 |
| Feb 01 2024 | 33.88 | 0.87 | 2.64% | 33.31 | 34.23 | 33.31 | 585,219 |
| Jan 31 2024 | 33.01 | -0.89 | -2.63% | 33.82 | 34.14 | 32.826 | 753,440 |
| Jan 30 2024 | 33.90 | 0.41 | 1.22% | 33.32 | 33.91 | 33.19 | 629,131 |
| Jan 29 2024 | 33.49 | 0.13 | 0.39% | 33.43 | 33.78 | 33.265 | 1,252,046 |
