GIB(GIB)
GIB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $63.95 | $65.62 | $62.74 | $65.40 | 385,420 |
| 5/19/2026 | $65.40 | $66.85 | $64.53 | $64.69 | 543,400 |
| 5/18/2026 | $62.72 | $65.25 | $62.19 | $65.08 | 337,334 |
| 5/15/2026 | $62.81 | $63.66 | $62.25 | $63.11 | 451,100 |
| 5/14/2026 | $62.14 | $63.58 | $61.67 | $62.31 | 670,122 |
| 5/13/2026 | $62.50 | $63.24 | $60.80 | $62.02 | 700,537 |
| 5/12/2026 | $64.32 | $65.31 | $62.90 | $63.19 | 662,200 |
| 5/11/2026 | $67.52 | $68.25 | $65.02 | $65.46 | 551,100 |
| 5/8/2026 | $67.82 | $68.27 | $66.03 | $68.21 | 326,223 |
| 5/7/2026 | $67.06 | $69.57 | $66.76 | $68.09 | 502,435 |
| 5/6/2026 | $66.71 | $67.25 | $65.83 | $66.67 | 330,000 |
| 5/5/2026 | $66.00 | $67.04 | $65.58 | $66.96 | 388,300 |
| 5/4/2026 | $66.23 | $67.90 | $65.63 | $66.52 | 520,007 |
| 5/1/2026 | $66.19 | $67.34 | $66.12 | $66.58 | 604,400 |
| 4/30/2026 | $64.58 | $65.48 | $63.50 | $65.44 | 747,300 |
| 4/29/2026 | $72.99 | $73.02 | $61.91 | $65.59 | 1.92M |
| 4/28/2026 | $74.24 | $74.99 | $73.30 | $73.51 | 601,727 |
| 4/27/2026 | $72.33 | $73.85 | $72.33 | $73.47 | 451,036 |
| 4/24/2026 | $72.93 | $73.13 | $71.93 | $72.70 | 418,500 |
| 4/23/2026 | $74.61 | $75.07 | $71.96 | $73.01 | 509,412 |
| 4/22/2026 | $76.93 | $77.73 | $76.05 | $76.38 | 406,800 |
| 4/21/2026 | $77.50 | $78.60 | $76.71 | $76.80 | 757,010 |
| 4/20/2026 | $75.99 | $77.39 | $75.80 | $76.94 | 456,549 |
| 4/17/2026 | $75.91 | $77.81 | $75.91 | $76.23 | 619,528 |
| 4/16/2026 | $74.97 | $76.17 | $74.72 | $75.27 | 412,248 |
| 4/15/2026 | $74.28 | $74.86 | $73.77 | $74.07 | 299,740 |
| 4/14/2026 | $73.64 | $74.75 | $73.36 | $73.50 | 437,800 |
| 4/13/2026 | $70.05 | $73.44 | $69.51 | $73.41 | 427,206 |
| 4/10/2026 | $70.41 | $71.42 | $69.40 | $69.76 | 486,500 |
| 4/9/2026 | $71.45 | $71.81 | $69.65 | $70.30 | 455,000 |
| 4/8/2026 | $73.92 | $74.67 | $71.87 | $71.98 | 474,447 |
| 4/7/2026 | $73.34 | $73.56 | $71.91 | $72.68 | 323,070 |
| 4/6/2026 | $73.75 | $74.44 | $73.42 | $73.56 | 281,038 |
| 4/2/2026 | $72.27 | $74.22 | $71.17 | $73.98 | 413,600 |
| 4/1/2026 | $73.32 | $73.32 | $71.08 | $72.27 | 477,735 |
| 3/31/2026 | $72.90 | $73.77 | $72.28 | $73.10 | 458,944 |
| 3/30/2026 | $71.56 | $72.68 | $70.96 | $72.58 | 477,600 |
| 3/27/2026 | $72.23 | $72.29 | $70.78 | $71.05 | 335,100 |
| 3/26/2026 | $72.13 | $73.95 | $72.13 | $72.78 | 326,700 |
| 3/25/2026 | $72.49 | $73.03 | $71.77 | $72.44 | 397,542 |
| 3/24/2026 | $73.25 | $73.33 | $71.68 | $71.89 | 466,533 |
| 3/23/2026 | $73.12 | $74.47 | $72.79 | $73.92 | 652,900 |
| 3/20/2026 | $71.62 | $73.08 | $70.91 | $72.80 | 459,144 |
| 3/19/2026 | $71.21 | $73.06 | $71.21 | $71.90 | 402,400 |
| 3/18/2026 | $71.41 | $72.50 | $71.30 | $71.51 | 260,700 |
| 3/17/2026 | $72.28 | $73.35 | $71.64 | $71.88 | 338,600 |
| 3/16/2026 | $71.66 | $72.70 | $71.00 | $72.17 | 333,041 |
| 3/13/2026 | $72.25 | $72.49 | $70.96 | $71.60 | 269,000 |
| 3/12/2026 | $73.89 | $74.25 | $72.03 | $72.07 | 450,400 |
| 3/11/2026 | $74.35 | $74.75 | $72.30 | $73.04 | 439,100 |
| 3/10/2026 | $75.67 | $75.67 | $73.03 | $74.13 | 376,244 |
| 3/9/2026 | $75.44 | $76.22 | $74.07 | $75.75 | 480,541 |
| 3/6/2026 | $75.07 | $76.17 | $73.82 | $76.05 | 586,600 |
| 3/5/2026 | $73.43 | $75.37 | $72.69 | $75.13 | 431,300 |
| 3/4/2026 | $72.89 | $73.75 | $72.67 | $73.01 | 389,600 |
| 3/3/2026 | $71.46 | $73.91 | $70.70 | $73.26 | 648,100 |
| 3/2/2026 | $71.58 | $72.84 | $71.41 | $72.38 | 616,016 |
| 2/27/2026 | $72.61 | $74.14 | $72.30 | $73.36 | 434,836 |
| 2/26/2026 | $71.80 | $73.42 | $71.45 | $73.22 | 521,336 |
| 2/25/2026 | $70.57 | $71.29 | $69.96 | $70.93 | 442,140 |
| 2/24/2026 | $70.97 | $72.26 | $70.54 | $70.60 | 502,708 |
| 2/23/2026 | $73.81 | $73.85 | $71.17 | $71.30 | 518,000 |
| 2/20/2026 | $73.90 | $74.95 | $73.32 | $74.32 | 726,300 |