GII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	61.10	61.36	60.94	61.22	61.22	0.26%	133,452
Oct 30, 2024	61.15	61.28	61.06	61.06	61.06	-0.46%	20,734
Oct 29, 2024	61.80	61.80	61.26	61.34	61.34	-1.34%	96,949
Oct 28, 2024	61.78	62.23	61.70	62.17	62.17	1.01%	75,304
Oct 25, 2024	62.12	62.17	61.51	61.55	61.55	-0.90%	62,600
Oct 24, 2024	62.32	62.32	61.91	62.11	62.11	0.15%	37,122
Oct 23, 2024	61.88	62.15	61.70	62.02	62.02	-0.27%	101,987
Oct 22, 2024	62.06	62.29	61.92	62.19	62.19	-0.27%	44,900
Oct 21, 2024	62.70	62.87	62.21	62.36	62.36	-0.92%	13,639
Oct 18, 2024	62.61	62.94	62.54	62.94	62.94	0.64%	14,100
Oct 17, 2024	62.86	62.92	62.53	62.54	62.54	-0.57%	59,341
Oct 16, 2024	62.33	62.94	62.28	62.90	62.90	0.95%	15,600
Oct 15, 2024	62.32	62.46	62.17	62.31	62.31	-0.03%	17,045
Oct 14, 2024	61.73	62.33	61.73	62.33	62.33	0.74%	35,000
Oct 11, 2024	61.35	61.87	61.35	61.87	61.87	0.77%	58,520
Oct 10, 2024	61.40	61.58	61.30	61.40	61.40	0.11%	16,948
Oct 9, 2024	61.29	61.51	61.07	61.33	61.33	-0.10%	185,600
Oct 8, 2024	61.40	61.49	61.26	61.39	61.39	-0.31%	149,834
Oct 7, 2024	61.99	62.08	61.43	61.58	61.58	-0.84%	50,035
Oct 4, 2024	61.78	62.10	61.73	62.10	62.10	0.50%	11,610
Oct 3, 2024	61.78	61.92	61.73	61.79	61.79	-0.35%	11,000
Oct 2, 2024	61.84	62.09	61.72	62.01	62.01	-0.11%	10,806
Oct 1, 2024	61.65	62.08	61.47	62.08	62.08	0.63%	41,306
Sep 30, 2024	61.73	61.82	61.39	61.69	61.69	-0.26%	6,901
Sep 27, 2024	61.83	62.08	61.76	61.85	61.85	0.32%	10,400
Sep 26, 2024	61.90	61.94	61.60	61.65	61.65	0.16%	16,000
Sep 25, 2024	61.79	61.79	61.40	61.55	61.55	-0.60%	8,004
Sep 24, 2024	61.81	62.10	61.75	61.92	61.92	0.19%	70,028
Sep 23, 2024	61.53	61.80	61.53	61.80	61.80	1.10%	4,910
Sep 20, 2024	60.86	61.23	60.73	61.13	61.13	0.58%	23,530
Sep 19, 2024	61.12	61.12	60.55	60.78	60.78	-0.12%	24,116
Sep 18, 2024	61.18	61.20	60.85	60.85	60.85	-0.54%	5,918
Sep 17, 2024	61.22	61.29	61.02	61.18	61.18	0.28%	8,300
Sep 16, 2024	60.73	61.06	60.73	61.01	61.01	0.78%	6,833
Sep 13, 2024	60.20	60.54	60.20	60.54	60.54	0.87%	8,100
Sep 12, 2024	59.72	60.05	59.61	60.02	60.02	0.54%	11,231
Sep 11, 2024	59.34	59.75	59.07	59.70	59.70	0.20%	112,437
Sep 10, 2024	59.63	59.69	59.40	59.58	59.58	0.03%	37,019
Sep 9, 2024	59.44	59.70	59.26	59.56	59.56	0.57%	7,700
Sep 6, 2024	59.91	60.00	59.20	59.22	59.22	-0.92%	14,000
Sep 5, 2024	59.92	59.96	59.58	59.77	59.77	0.10%	17,100
Sep 4, 2024	59.40	59.80	59.40	59.71	59.71	0.64%	12,917
Sep 3, 2024	59.36	59.47	59.14	59.33	59.33	-0.52%	12,928
Aug 30, 2024	59.39	59.64	59.35	59.64	59.64	0.74%	8,535
Aug 29, 2024	59.08	59.30	58.75	59.20	59.20	0.25%	10,200
Aug 28, 2024	58.92	59.26	58.83	59.05	59.05	0.08%	8,700
Aug 27, 2024	59.19	59.27	58.93	59.00	59.00	-0.42%	28,543
Aug 26, 2024	59.43	59.46	59.25	59.25	59.25	-0.15%	3,800
Aug 23, 2024	58.77	59.34	58.77	59.34	59.34	1.52%	74,100
Aug 22, 2024	58.82	58.82	58.44	58.45	58.45	-0.43%	5,730
Aug 21, 2024	58.65	58.75	58.55	58.70	58.70	0.48%	17,449
Aug 20, 2024	58.66	58.74	58.36	58.42	58.42	-0.61%	9,700
Aug 19, 2024	58.47	58.78	58.47	58.78	58.78	1.03%	8,039
Aug 16, 2024	57.80	58.22	57.74	58.18	58.18	0.36%	6,927
Aug 15, 2024	57.89	57.97	57.73	57.97	57.97	0.52%	23,444
Aug 14, 2024	57.53	57.76	57.44	57.67	57.67	0.19%	83,000
Aug 13, 2024	57.23	57.56	57.06	57.56	57.56	1.09%	6,400
Aug 12, 2024	56.94	57.01	56.78	56.94	56.94	0.11%	10,000
Aug 9, 2024	56.79	56.95	56.39	56.88	56.88	0.41%	80,200
Aug 8, 2024	56.33	56.85	56.33	56.65	56.65	0.82%	45,200
Aug 7, 2024	56.70	56.97	56.17	56.19	56.19	0.39%	38,338
Aug 6, 2024	55.45	56.35	55.45	55.97	55.97	1.08%	15,300
Aug 5, 2024	55.74	55.94	55.25	55.37	55.37	-2.43%	28,200
Aug 2, 2024	57.03	57.15	56.28	56.75	56.75	-0.07%	24,000
Aug 1, 2024	56.79	57.15	56.59	56.79	56.79	-0.40%	23,242
Jul 31, 2024	57.14	57.15	56.88	57.02	57.02	0.41%	140,110
Jul 30, 2024	56.50	56.79	56.37	56.79	56.79	0.75%	61,423
Jul 29, 2024	56.56	56.56	56.21	56.37	56.37	-0.27%	26,600
Jul 26, 2024	56.32	56.60	56.25	56.52	56.52	1.05%	9,100
Jul 25, 2024	56.43	56.49	55.88	55.93	55.93	-0.92%	71,000
Jul 24, 2024	56.66	56.69	56.39	56.45	56.45	-0.05%	14,613
Jul 23, 2024	56.70	56.77	56.48	56.48	56.48	-0.79%	21,000
Jul 22, 2024	56.61	56.94	56.61	56.93	56.93	0.78%	11,350
Jul 19, 2024	56.30	56.49	56.30	56.49	56.49	0.12%	10,790
Jul 18, 2024	56.59	56.82	56.34	56.42	56.42	-0.28%	14,893
Jul 17, 2024	56.46	56.90	56.46	56.58	56.58	-0.26%	30,236
Jul 16, 2024	56.30	56.73	56.30	56.73	56.73	0.75%	10,816
Jul 15, 2024	56.92	56.92	56.30	56.31	56.31	-1.31%	17,469
Jul 12, 2024	56.83	57.22	56.83	57.06	57.06	0.92%	12,798
Jul 11, 2024	56.30	56.67	56.30	56.54	56.54	0.93%	8,036
Jul 10, 2024	55.66	56.02	55.61	56.02	56.02	0.72%	166,884
Jul 9, 2024	55.29	55.72	55.24	55.62	55.62	0.49%	70,721
Jul 8, 2024	55.45	55.50	55.29	55.35	55.35	-0.13%	60,765
Jul 5, 2024	55.56	55.56	55.21	55.42	55.42	0.05%	143,119
Jul 3, 2024	55.00	55.54	55.00	55.39	55.39	1.37%	14,832
Jul 2, 2024	54.62	54.76	54.53	54.64	54.64	0.35%	165,001
Jul 1, 2024	54.93	55.05	54.43	54.45	54.45	-0.37%	47,804
Jun 28, 2024	54.85	54.85	54.40	54.65	54.65	-	153,198
Jun 27, 2024	54.78	54.79	54.55	54.65	54.65	-	146,138
Jun 26, 2024	54.78	54.93	54.57	54.65	54.65	-1.01%	56,334
Jun 25, 2024	55.36	55.36	54.97	55.21	55.21	-0.52%	47,899
Jun 24, 2024	55.08	55.59	54.99	55.50	55.50	1.20%	238,037
Jun 21, 2024	55.02	55.16	54.80	54.84	54.84	-0.38%	19,934
Jun 20, 2024	54.79	55.05	54.79	55.05	55.05	0.38%	22,042
Jun 18, 2024	54.37	54.85	54.24	54.84	54.84	1.22%	38,896
Jun 17, 2024	54.41	54.41	54.08	54.18	54.18	-0.77%	32,601
Jun 14, 2024	54.61	54.69	54.29	54.60	54.60	-0.84%	57,239
Jun 13, 2024	55.27	55.29	54.90	55.06	55.06	-0.22%	15,640
Jun 12, 2024	55.63	55.67	55.12	55.18	55.18	0.22%	38,795
Jun 11, 2024	55.06	55.15	54.82	55.06	55.06	-1.17%	130,652