GIL(GIL)
GIL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $56.39 | $58.57 | $55.97 | $58.15 | 1.14M |
| 5/20/2026 | $54.62 | $57.38 | $53.98 | $57.15 | 900,800 |
| 5/19/2026 | $56.02 | $56.02 | $54.56 | $54.70 | 1.33M |
| 5/18/2026 | $56.90 | $58.02 | $56.24 | $56.37 | 773,443 |
| 5/15/2026 | $56.58 | $57.36 | $56.34 | $56.49 | 950,079 |
| 5/14/2026 | $57.50 | $57.81 | $56.70 | $57.11 | 782,342 |
| 5/13/2026 | $57.00 | $57.34 | $56.16 | $56.69 | 863,500 |
| 5/12/2026 | $58.07 | $58.14 | $56.24 | $57.13 | 838,800 |
| 5/11/2026 | $59.18 | $59.61 | $57.57 | $57.68 | 819,200 |
| 5/8/2026 | $59.92 | $60.04 | $59.08 | $59.26 | 562,629 |
| 5/7/2026 | $60.92 | $61.30 | $59.32 | $59.40 | 699,600 |
| 5/6/2026 | $61.26 | $62.06 | $60.76 | $61.30 | 922,201 |
| 5/5/2026 | $58.60 | $60.06 | $58.50 | $59.72 | 1.62M |
| 5/4/2026 | $60.85 | $61.73 | $57.94 | $58.01 | 1.24M |
| 5/1/2026 | $61.61 | $63.33 | $60.97 | $61.51 | 1.57M |
| 4/30/2026 | $57.50 | $62.93 | $57.50 | $61.99 | 2.27M |
| 4/29/2026 | $57.56 | $57.58 | $55.76 | $56.26 | 1.68M |
| 4/28/2026 | $57.40 | $58.23 | $57.00 | $57.91 | 935,334 |
| 4/27/2026 | $58.67 | $58.98 | $57.41 | $57.86 | 841,500 |
| 4/24/2026 | $59.70 | $59.89 | $58.35 | $58.57 | 953,807 |
| 4/23/2026 | $60.60 | $61.23 | $59.31 | $59.84 | 915,612 |
| 4/22/2026 | $60.86 | $61.57 | $60.50 | $60.74 | 1.42M |
| 4/21/2026 | $59.75 | $60.71 | $59.47 | $60.51 | 1.82M |
| 4/20/2026 | $59.60 | $59.94 | $58.97 | $59.69 | 1.07M |
| 4/17/2026 | $58.16 | $60.32 | $58.16 | $59.88 | 826,811 |
| 4/16/2026 | $57.27 | $57.62 | $56.86 | $56.99 | 924,800 |
| 4/15/2026 | $58.15 | $58.46 | $56.40 | $57.27 | 1.14M |
| 4/14/2026 | $59.15 | $59.80 | $58.20 | $58.35 | 461,840 |
| 4/13/2026 | $57.30 | $59.14 | $56.89 | $59.01 | 1.72M |
| 4/10/2026 | $57.60 | $58.08 | $57.27 | $57.84 | 1.06M |
| 4/9/2026 | $57.05 | $57.78 | $56.71 | $57.39 | 1.11M |
| 4/8/2026 | $57.08 | $58.13 | $56.43 | $57.57 | 1.16M |
| 4/7/2026 | $54.42 | $54.52 | $53.49 | $54.10 | 582,652 |
| 4/6/2026 | $54.31 | $55.13 | $54.23 | $54.97 | 696,010 |
| 4/2/2026 | $54.84 | $55.35 | $53.81 | $54.45 | 860,040 |
| 4/1/2026 | $56.38 | $57.83 | $55.98 | $55.99 | 1.23M |
| 3/31/2026 | $54.75 | $56.42 | $54.44 | $55.65 | 2.01M |
| 3/30/2026 | $54.91 | $54.98 | $53.47 | $53.69 | 844,514 |
| 3/27/2026 | $55.25 | $55.41 | $54.21 | $54.43 | 1.69M |
| 3/26/2026 | $57.19 | $57.56 | $55.37 | $55.53 | 1.08M |
| 3/25/2026 | $58.20 | $58.80 | $57.53 | $57.91 | 1.27M |
| 3/24/2026 | $56.55 | $57.67 | $56.36 | $57.26 | 1.04M |
| 3/23/2026 | $57.05 | $58.78 | $56.96 | $57.12 | 1.12M |
| 3/20/2026 | $56.41 | $56.64 | $55.37 | $55.99 | 1.23M |
| 3/19/2026 | $57.91 | $57.91 | $56.12 | $56.50 | 948,145 |
| 3/18/2026 | $58.46 | $59.24 | $58.29 | $58.46 | 827,200 |
| 3/17/2026 | $59.11 | $59.84 | $58.60 | $58.75 | 1.18M |
| 3/16/2026 | $59.29 | $59.75 | $58.16 | $58.65 | 1.20M |
| 3/13/2026 | $59.99 | $59.99 | $58.54 | $58.66 | 1.03M |
| 3/12/2026 | $60.61 | $61.55 | $59.30 | $59.31 | 1.87M |
| 3/11/2026 | $62.15 | $62.26 | $60.63 | $61.73 | 2.18M |
| 3/10/2026 | $61.72 | $63.95 | $61.25 | $62.14 | 2.21M |
| 3/9/2026 | $61.18 | $61.75 | $59.10 | $61.62 | 2.73M |
| 3/6/2026 | $64.52 | $64.72 | $62.43 | $62.43 | 3.01M |
| 3/5/2026 | $66.56 | $66.83 | $64.71 | $65.79 | 2.45M |
| 3/4/2026 | $67.39 | $67.73 | $66.38 | $67.16 | 2.21M |
| 3/3/2026 | $65.72 | $67.62 | $65.41 | $66.83 | 2.11M |
| 3/2/2026 | $66.24 | $67.55 | $66.01 | $67.19 | 2.54M |
| 2/27/2026 | $68.28 | $69.05 | $66.23 | $68.09 | 2.47M |
| 2/26/2026 | $67.50 | $69.21 | $66.70 | $69.09 | 3.38M |
| 2/25/2026 | $71.87 | $72.13 | $70.80 | $71.28 | 1.03M |
| 2/24/2026 | $70.74 | $72.03 | $70.45 | $72.03 | 781,331 |
| 2/23/2026 | $71.21 | $71.49 | $69.90 | $70.70 | 871,400 |
| 2/20/2026 | $71.00 | $72.46 | $70.05 | $71.56 | 1.13M |