GII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	66.58	66.64	66.26	66.62	66.62	0.49%	40,169
May 28, 2025	66.63	66.63	66.16	66.30	66.30	-0.75%	9,760
May 27, 2025	67.15	67.15	66.80	66.80	66.80	0.06%	14,659
May 23, 2025	66.02	66.78	65.83	66.76	66.76	1.15%	28,768
May 22, 2025	66.22	66.22	65.77	66.00	66.00	-0.53%	27,389
May 21, 2025	67.05	67.26	66.35	66.35	66.35	-0.97%	16,662
May 20, 2025	66.84	67.16	66.84	67.00	67.00	0.25%	15,209
May 19, 2025	66.20	66.83	66.16	66.83	66.83	0.71%	11,739
May 16, 2025	66.06	66.36	65.79	66.36	66.36	0.59%	20,799
May 15, 2025	65.28	65.98	65.28	65.97	65.97	1.68%	13,382
May 14, 2025	64.87	64.97	64.53	64.88	64.88	-0.12%	20,958
May 13, 2025	64.62	65.13	64.54	64.96	64.96	0.95%	43,413
May 12, 2025	65.30	65.30	64.07	64.35	64.35	-1.20%	300,890
May 9, 2025	65.29	65.29	64.98	65.13	65.13	0.42%	19,153
May 8, 2025	65.76	65.76	64.86	64.86	64.86	-1.48%	154,043
May 7, 2025	65.41	65.88	65.34	65.83	65.83	0.51%	11,652
May 6, 2025	65.07	65.58	65.07	65.50	65.50	0.91%	11,712
May 5, 2025	64.96	64.99	64.63	64.91	64.91	0.06%	51,657
May 2, 2025	64.66	64.87	64.65	64.87	64.87	1.19%	5,695
May 1, 2025	64.27	64.61	63.95	64.11	64.11	-0.09%	66,787
Apr 30, 2025	64.07	64.22	63.53	64.17	64.17	-0.12%	8,779
Apr 29, 2025	64.25	64.29	64.10	64.25	64.25	-0.03%	11,258
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