GII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	65.99	66.00	65.71	65.80	65.80	-0.11%	20,258
Jun 18, 2025	66.00	66.09	65.84	65.87	65.87	-0.02%	26,592
Jun 17, 2025	66.51	66.51	65.78	65.88	65.88	-0.77%	19,482
Jun 16, 2025	67.02	67.20	66.30	66.39	66.39	-0.42%	16,783
Jun 13, 2025	66.61	66.81	66.45	66.67	66.67	-0.54%	42,938
Jun 12, 2025	66.55	67.03	66.55	67.03	67.03	0.92%	26,966
Jun 11, 2025	66.45	66.63	66.37	66.42	66.42	0.21%	33,883
Jun 10, 2025	66.27	66.42	66.00	66.28	66.28	0.27%	96,442
Jun 9, 2025	66.41	66.47	66.09	66.10	66.10	-0.80%	22,620
Jun 6, 2025	66.63	66.64	66.27	66.63	66.63	0.47%	11,032
Jun 5, 2025	66.23	66.54	66.23	66.32	66.32	-	18,485
Jun 4, 2025	66.72	66.79	66.22	66.32	66.32	-0.35%	36,389
Jun 3, 2025	66.74	66.79	66.32	66.55	66.55	-0.19%	21,625
Jun 2, 2025	66.11	66.71	66.05	66.68	66.68	-0.61%	15,565
May 30, 2025	66.53	67.10	66.48	67.09	66.12	0.70%	40,187
May 29, 2025	66.58	66.64	66.26	66.62	65.67	0.49%	40,169
May 28, 2025	66.63	66.63	66.16	66.30	65.35	-0.75%	9,760
May 27, 2025	67.15	67.15	66.80	66.80	65.84	0.06%	14,659
May 23, 2025	66.02	66.78	65.83	66.76	65.80	1.15%	28,768
May 22, 2025	66.22	66.22	65.77	66.00	65.05	-0.53%	27,389
May 21, 2025	67.05	67.26	66.35	66.35	65.40	-0.97%	16,662
May 20, 2025	66.84	67.16	66.84	67.00	66.04	0.25%	15,209
May 19, 2025	66.20	66.83	66.16	66.83	65.87	0.71%	11,739
May 16, 2025	66.06	66.36	65.79	66.36	65.41	0.59%	20,799
May 15, 2025	65.28	65.98	65.28	65.97	65.02	1.68%	13,382
May 14, 2025	64.87	64.97	64.53	64.88	63.95	-0.12%	20,958
May 13, 2025	64.62	65.13	64.54	64.96	64.03	0.95%	43,413
May 12, 2025	65.30	65.30	64.07	64.35	63.42	-1.20%	300,890
May 9, 2025	65.29	65.29	64.98	65.13	64.19	0.42%	19,153
May 8, 2025	65.76	65.76	64.86	64.86	63.93	-1.48%	154,043
May 7, 2025	65.41	65.88	65.34	65.83	64.89	0.51%	11,652
May 6, 2025	65.07	65.58	65.07	65.50	64.56	0.91%	11,712
May 5, 2025	64.96	64.99	64.63	64.91	63.98	0.06%	51,657
May 2, 2025	64.66	64.87	64.65	64.87	63.94	1.19%	5,695
May 1, 2025	64.27	64.61	63.95	64.11	63.19	-0.09%	66,787
Apr 30, 2025	64.07	64.22	63.53	64.17	63.25	-0.12%	8,779
Apr 29, 2025	64.25	64.29	64.10	64.25	63.32	-0.03%	11,258
Apr 28, 2025	64.08	64.27	63.86	64.27	63.35	0.50%	15,836
Apr 25, 2025	64.11	64.11	63.77	63.95	63.03	-0.06%	16,085
Apr 24, 2025	63.64	64.07	63.45	63.99	63.07	1.18%	12,766
Apr 23, 2025	63.54	63.67	63.01	63.24	62.33	0.11%	9,326
Apr 22, 2025	62.74	63.39	62.74	63.17	62.26	1.76%	12,056
Apr 21, 2025	62.66	62.76	61.61	62.08	61.19	-1.66%	104,003
Apr 17, 2025	62.86	63.37	62.83	63.13	62.22	1.48%	17,426
Apr 16, 2025	62.23	62.78	62.10	62.21	61.32	0.28%	20,452
Apr 15, 2025	61.79	62.36	61.79	62.04	61.15	0.37%	23,245
Apr 14, 2025	61.39	62.07	61.38	61.81	60.92	1.17%	83,858
Apr 11, 2025	60.16	61.14	59.83	61.10	60.22	2.13%	13,764
Apr 10, 2025	59.40	60.12	58.92	59.82	58.96	-0.42%	38,365
Apr 9, 2025	57.43	60.50	56.62	60.07	59.21	4.80%	69,838