GII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2025	61.30	61.66	61.27	61.63	61.63	0.52%	11,771
Feb 12, 2025	60.81	61.41	60.81	61.31	61.31	-0.05%	20,577
Feb 11, 2025	61.06	61.34	60.72	61.34	61.34	0.28%	11,230
Feb 10, 2025	60.86	61.18	60.86	61.17	61.17	0.89%	49,472
Feb 7, 2025	60.85	60.90	60.44	60.63	60.63	-0.30%	9,463
Feb 6, 2025	61.12	61.12	60.51	60.81	60.81	-0.41%	16,264
Feb 5, 2025	61.03	61.30	60.90	61.06	61.06	0.93%	17,874
Feb 4, 2025	60.22	60.74	60.13	60.50	60.50	-0.08%	29,686
Feb 3, 2025	59.52	60.70	59.46	60.55	60.55	0.51%	100,177
Jan 31, 2025	61.15	61.15	60.24	60.24	60.24	-1.47%	13,524
Jan 30, 2025	61.07	61.42	60.94	61.14	61.14	1.29%	5,632
Jan 29, 2025	60.20	60.70	60.16	60.36	60.36	-0.06%	8,819
Jan 28, 2025	60.24	60.40	59.85	60.40	60.40	-0.15%	50,237
Jan 27, 2025	61.28	61.28	60.09	60.49	60.49	-2.01%	28,066
Jan 24, 2025	61.44	61.86	61.42	61.73	61.73	0.28%	13,512
Jan 23, 2025	61.45	61.76	61.41	61.56	61.56	0.58%	10,764
Jan 22, 2025	61.75	61.75	61.16	61.20	61.20	-1.69%	24,887
Jan 21, 2025	61.72	62.27	61.72	62.25	62.25	1.32%	25,910
Jan 17, 2025	61.10	61.66	61.10	61.44	61.44	0.70%	12,181
Jan 16, 2025	60.43	61.01	60.42	61.01	61.01	0.86%	21,047
Jan 15, 2025	60.68	60.87	60.45	60.49	60.49	1.09%	59,165
Jan 14, 2025	59.35	59.95	59.35	59.84	59.84	1.56%	64,755
Jan 13, 2025	58.83	59.00	58.57	58.92	58.92	-0.29%	107,741
Jan 10, 2025	59.38	59.45	58.98	59.09	59.09	-1.01%	14,681
Jan 8, 2025	59.54	59.71	59.19	59.69	59.69	-0.52%	19,096
Jan 7, 2025	60.34	60.41	59.96	60.00	60.00	-0.20%	8,518
Jan 6, 2025	60.54	60.54	60.05	60.12	60.12	0.08%	17,409
Jan 3, 2025	59.99	60.25	59.88	60.07	60.07	0.55%	15,357
Jan 2, 2025	59.53	59.83	59.41	59.74	59.74	0.96%	87,834
Dec 31, 2024	59.25	59.44	58.75	59.17	59.17	-0.10%	25,290
Dec 30, 2024	59.20	59.35	58.83	59.23	59.23	-0.10%	19,441
Dec 27, 2024	59.20	59.41	59.18	59.29	59.29	-0.22%	15,434
Dec 26, 2024	59.42	59.52	59.29	59.42	59.42	-0.10%	66,733
Dec 24, 2024	59.41	59.48	59.27	59.48	59.48	0.37%	12,890
Dec 23, 2024	58.86	59.27	58.50	59.26	59.26	0.68%	56,225
Dec 20, 2024	58.04	59.06	57.97	58.86	58.86	1.48%	54,613
Dec 19, 2024	58.18	58.43	58.00	58.00	58.00	0.62%	62,823
Dec 18, 2024	59.28	59.28	57.59	57.64	57.64	-4.25%	81,769
Dec 17, 2024	60.22	60.41	59.96	60.20	59.13	-0.62%	135,263
Dec 16, 2024	60.87	60.89	60.52	60.58	59.50	-0.66%	163,555
Dec 13, 2024	61.03	61.03	60.77	60.98	59.90	0.07%	21,810
Dec 12, 2024	61.23	61.34	60.87	60.94	59.86	-0.60%	44,675
Dec 11, 2024	61.50	61.50	61.20	61.31	60.22	-0.08%	24,360
Dec 10, 2024	61.77	61.77	61.30	61.36	60.27	-0.95%	82,045
Dec 9, 2024	62.85	62.85	61.91	61.95	60.85	-0.74%	59,459
Dec 6, 2024	63.12	63.12	62.28	62.41	61.30	-1.28%	40,554
Dec 5, 2024	63.04	63.35	62.98	63.22	62.10	1.38%	37,495
Dec 4, 2024	62.29	62.42	62.12	62.36	61.25	0.16%	39,489
Dec 3, 2024	62.51	62.78	62.26	62.26	61.15	-0.13%	30,519
Dec 2, 2024	63.23	63.23	62.09	62.34	61.23	-1.49%	53,929
Nov 29, 2024	63.15	63.33	63.13	63.28	62.16	0.14%	3,050
Nov 27, 2024	63.20	63.30	63.09	63.19	62.07	0.33%	40,753
Nov 26, 2024	62.71	62.98	62.64	62.98	61.86	0.26%	13,020
Nov 25, 2024	63.35	63.35	62.52	62.82	61.70	0.07%	84,607
Nov 22, 2024	62.93	62.98	62.66	62.77	61.65	-0.07%	13,677
Nov 21, 2024	62.27	62.81	62.09	62.81	61.70	0.97%	20,075
Nov 20, 2024	62.14	62.22	61.97	62.21	61.10	-0.29%	43,699
Nov 19, 2024	61.72	62.42	61.61	62.39	61.28	0.88%	24,143
Nov 18, 2024	61.19	61.89	61.19	61.85	60.75	0.87%	58,593
Nov 15, 2024	60.81	61.33	60.81	61.31	60.22	1.05%	47,580
Nov 14, 2024	60.67	60.95	60.62	60.67	59.59	0.17%	65,159
Nov 13, 2024	60.88	60.88	60.50	60.57	59.49	-0.56%	20,192
Nov 12, 2024	61.55	61.55	60.60	60.91	59.83	-1.38%	94,909
Nov 11, 2024	61.70	61.94	61.60	61.76	60.66	0.21%	42,171
Nov 8, 2024	61.31	61.69	61.29	61.63	60.53	0.13%	55,787
Nov 7, 2024	61.24	61.67	61.20	61.55	60.46	0.99%	25,925
Nov 6, 2024	60.62	61.03	60.34	60.95	59.86	-0.52%	35,139
Nov 5, 2024	60.66	61.29	60.61	61.27	60.18	1.23%	28,413
Nov 4, 2024	60.63	60.64	60.25	60.52	59.44	0.17%	154,248
Nov 1, 2024	61.30	61.34	60.36	60.42	59.35	-1.32%	116,642
Oct 31, 2024	61.10	61.36	60.94	61.23	60.14	0.28%	133,502
Oct 30, 2024	61.15	61.28	61.06	61.06	59.97	-0.46%	20,734
Oct 29, 2024	61.80	61.80	61.26	61.34	60.25	-1.33%	96,949
Oct 28, 2024	61.78	62.23	61.70	62.17	61.06	1.00%	75,304
Oct 25, 2024	62.12	62.17	61.51	61.55	60.46	-0.90%	62,582
Oct 24, 2024	62.32	62.32	61.91	62.11	61.00	0.14%	37,122
Oct 23, 2024	61.88	62.15	61.70	62.02	60.92	-0.27%	101,987
Oct 22, 2024	62.06	62.29	61.92	62.19	61.08	-0.27%	44,855
Oct 21, 2024	62.70	62.87	62.21	62.36	61.25	-0.92%	13,639
Oct 18, 2024	62.61	62.94	62.54	62.94	61.82	0.63%	14,066
Oct 17, 2024	62.86	62.92	62.53	62.54	61.43	-0.57%	59,341
Oct 16, 2024	62.33	62.94	62.28	62.90	61.78	0.95%	15,597
Oct 15, 2024	62.32	62.46	62.17	62.31	61.20	-0.03%	17,045
Oct 14, 2024	61.73	62.33	61.73	62.33	61.22	0.74%	34,969
Oct 11, 2024	61.35	61.87	61.35	61.87	60.77	0.77%	58,520
Oct 10, 2024	61.40	61.58	61.30	61.40	60.31	0.11%	16,948
Oct 9, 2024	61.29	61.51	61.07	61.33	60.24	-0.10%	185,572
Oct 8, 2024	61.40	61.49	61.26	61.39	60.30	-0.31%	149,834
Oct 7, 2024	61.99	62.08	61.43	61.58	60.49	-0.84%	50,035
Oct 4, 2024	61.78	62.10	61.73	62.10	61.00	0.50%	11,610
Oct 3, 2024	61.78	61.92	61.73	61.79	60.69	-0.35%	10,962
Oct 2, 2024	61.84	62.09	61.72	62.01	60.91	-0.11%	10,806
Oct 1, 2024	61.65	62.08	61.47	62.08	60.98	0.63%	41,306
Sep 30, 2024	61.73	61.82	61.39	61.69	60.59	-0.26%	6,901
Sep 27, 2024	61.83	62.08	61.76	61.85	60.75	0.32%	10,360