GII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	64.08	64.27	63.86	64.27	64.27	0.50%	15,836
Apr 25, 2025	64.11	64.11	63.77	63.95	63.95	-0.06%	16,085
Apr 24, 2025	63.64	64.07	63.45	63.99	63.99	1.18%	12,766
Apr 23, 2025	63.54	63.67	63.01	63.24	63.24	0.11%	9,326
Apr 22, 2025	62.74	63.39	62.74	63.17	63.17	1.76%	12,056
Apr 21, 2025	62.66	62.76	61.61	62.08	62.08	-1.66%	104,003
Apr 17, 2025	62.86	63.37	62.83	63.13	63.13	1.48%	17,426
Apr 16, 2025	62.23	62.78	62.10	62.21	62.21	0.28%	20,452
Apr 15, 2025	61.79	62.36	61.79	62.04	62.04	0.37%	23,245
Apr 14, 2025	61.39	62.07	61.38	61.81	61.81	1.17%	83,858
Apr 11, 2025	60.16	61.14	59.83	61.10	61.10	2.13%	13,764
Apr 10, 2025	59.40	60.12	58.92	59.82	59.82	-0.42%	38,365
Apr 9, 2025	57.43	60.50	56.62	60.07	60.07	4.80%	69,838
Apr 8, 2025	59.50	59.50	56.70	57.32	57.32	-0.90%	195,098
Apr 7, 2025	57.36	59.05	57.00	57.84	57.84	-1.91%	23,944
Apr 4, 2025	61.53	61.53	58.76	58.97	58.97	-5.86%	99,279
Apr 3, 2025	63.11	63.45	62.57	62.64	62.64	-0.32%	28,076
Apr 2, 2025	62.31	62.84	62.28	62.84	62.84	0.91%	85,636
Apr 1, 2025	61.96	62.29	61.60	62.28	62.28	0.44%	25,044
Mar 31, 2025	61.53	62.13	61.53	62.00	62.00	0.39%	105,716
Mar 28, 2025	61.81	61.91	61.71	61.76	61.76	0.21%	13,914
Mar 27, 2025	61.78	62.00	61.61	61.63	61.63	-0.15%	3,435
Mar 26, 2025	62.09	62.09	61.59	61.72	61.72	-0.15%	5,826
Mar 25, 2025	62.09	62.09	61.71	61.81	61.81	-0.06%	5,764
Mar 24, 2025	61.70	62.02	61.57	61.85	61.85	0.62%	9,414
Mar 21, 2025	61.73	61.73	61.37	61.47	61.47	-0.73%	9,271
Mar 20, 2025	61.39	61.92	61.38	61.92	61.92	0.30%	11,357
Mar 19, 2025	61.45	61.95	61.36	61.74	61.74	0.60%	31,262
Mar 18, 2025	61.75	61.75	61.28	61.37	61.37	-0.89%	47,788
Mar 17, 2025	61.19	62.00	61.19	61.92	61.92	1.18%	15,657
Mar 14, 2025	60.23	61.20	60.23	61.20	61.20	2.39%	16,267
Mar 13, 2025	59.79	59.96	59.64	59.77	59.77	-0.17%	9,762
Mar 12, 2025	59.85	60.09	59.58	59.87	59.87	-	14,950
Mar 11, 2025	60.15	60.15	59.59	59.87	59.87	-0.32%	54,119
Mar 10, 2025	59.84	60.16	59.36	60.06	60.06	-0.12%	15,240
Mar 7, 2025	59.63	60.15	59.41	60.13	60.13	1.25%	4,770
Mar 6, 2025	59.55	59.77	59.26	59.39	59.39	-1.66%	8,514
Mar 5, 2025	60.22	60.47	60.01	60.39	60.39	0.17%	12,814
Mar 4, 2025	60.36	60.87	59.87	60.29	60.29	-0.27%	32,179
Mar 3, 2025	60.91	61.12	60.15	60.45	60.45	-0.12%	18,097
Feb 28, 2025	59.99	60.52	59.99	60.52	60.52	1.00%	34,328
Feb 27, 2025	60.75	60.75	59.87	59.92	59.92	-1.15%	62,284
Feb 26, 2025	60.55	60.92	60.46	60.62	60.62	0.36%	10,737
Feb 25, 2025	60.77	60.77	59.80	60.40	60.40	-0.56%	28,659
Feb 24, 2025	61.23	61.23	60.71	60.74	60.74	-0.10%	7,859
Feb 21, 2025	61.45	61.45	60.62	60.80	60.80	-1.16%	15,412
Feb 20, 2025	61.33	61.61	60.94	61.51	61.51	-0.06%	9,697
Feb 19, 2025	61.34	61.61	61.34	61.55	61.55	-0.19%	12,360
Feb 18, 2025	61.39	61.77	61.33	61.67	61.67	0.48%	68,428
Feb 14, 2025	61.73	61.91	61.38	61.38	61.38	-0.41%	44,348