GII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	74.86	75.29	74.68	74.78	74.78	-0.36%	28,439
Nov 2, 2026	75.02	75.27	75.02	75.05	75.05	-0.03%	11,995
Oct 30, 2026	74.89	75.14	74.75	75.07	75.07	0.42%	46,134
Oct 29, 2026	74.09	74.76	74.09	74.76	74.76	1.72%	14,579
Oct 28, 2026	73.75	73.80	73.49	73.49	73.49	-0.34%	65,941
Oct 27, 2026	73.51	73.81	73.46	73.74	73.74	0.14%	18,033
Oct 26, 2026	73.58	73.77	73.47	73.64	73.64	0.01%	13,818
Oct 23, 2026	73.25	73.63	73.25	73.63	73.63	0.31%	8,817
Oct 22, 2026	73.10	73.48	72.89	73.40	73.40	0.25%	13,738
Oct 21, 2026	73.17	73.47	73.14	73.22	73.22	0.52%	10,825
Oct 20, 2026	72.11	72.87	72.11	72.84	72.84	1.59%	13,631
Oct 19, 2026	72.39	72.42	71.60	71.70	71.70	-1.18%	16,770
Oct 16, 2026	72.16	72.55	72.16	72.55	72.55	0.98%	32,489
Oct 15, 2026	72.11	72.11	71.45	71.85	71.85	0.40%	20,429
Oct 14, 2026	72.02	72.05	71.44	71.56	71.56	-0.78%	46,805
Oct 13, 2026	72.00	72.29	71.61	72.12	72.12	0.55%	29,370
Oct 12, 2026	71.51	71.77	71.30	71.72	71.72	0.57%	6,554
Oct 9, 2026	70.99	71.36	70.98	71.32	71.31	0.86%	11,005
Oct 8, 2026	70.58	70.93	70.34	70.71	70.71	0.14%	104,174
Oct 7, 2026	70.95	70.95	70.47	70.61	70.61	-1.27%	40,416
Oct 6, 2026	70.89	71.55	70.89	71.52	71.52	1.42%	130,644
Oct 5, 2026	70.15	70.70	70.01	70.52	70.52	0.47%	15,072
Oct 2, 2026	69.94	70.43	69.94	70.19	70.19	0.70%	19,018
Oct 1, 2026	69.71	69.82	69.21	69.70	69.70	-0.33%	30,469
Sep 30, 2026	70.58	70.58	69.93	69.93	69.93	-0.43%	50,906
Sep 29, 2026	70.14	70.40	69.93	70.23	70.23	-0.44%	30,272
Sep 28, 2026	70.79	70.82	70.43	70.54	70.54	-0.62%	24,617
Sep 25, 2026	70.94	70.98	70.51	70.98	70.98	0.45%	54,662
Sep 24, 2026	71.07	71.07	70.61	70.66	70.66	-0.35%	19,824
Sep 23, 2026	71.55	71.55	70.91	70.91	70.91	-1.51%	45,248
Sep 22, 2026	72.14	72.20	71.91	72.00	72.00	0.09%	42,907
Sep 21, 2026	71.96	72.14	71.87	71.94	71.94	0.17%	18,064
Sep 18, 2026	71.85	71.99	71.68	71.81	71.81	-0.51%	11,716
Sep 17, 2026	72.08	72.31	72.01	72.18	72.18	0.94%	12,690
Sep 16, 2026	71.98	72.19	71.27	71.51	71.51	-0.31%	117,187
Sep 15, 2026	72.23	72.23	71.73	71.73	71.73	-0.52%	17,367
Sep 14, 2026	72.32	72.35	72.05	72.11	72.10	-0.99%	19,928
Sep 11, 2026	73.21	73.21	72.73	72.83	72.83	-0.01%	82,351
Sep 10, 2026	73.50	73.51	72.83	72.83	72.83	-1.11%	15,848
Sep 9, 2026	74.32	74.43	73.52	73.65	73.65	-0.73%	146,264
Sep 8, 2026	73.86	74.43	73.86	74.19	74.19	0.22%	25,623
Sep 4, 2026	73.79	74.14	73.79	74.03	74.03	0.09%	13,809
Sep 3, 2026	73.82	74.14	73.67	73.96	73.96	0.45%	51,835
Sep 2, 2026	73.53	73.64	73.25	73.63	73.63	0.03%	123,372
Sep 1, 2026	73.85	73.97	73.44	73.61	73.61	-0.75%	50,402
Aug 31, 2026	73.90	74.17	73.85	74.17	74.17	0.25%	20,627
Aug 28, 2026	74.64	74.64	73.88	73.98	73.98	-0.82%	19,037
Aug 27, 2026	74.69	74.71	74.29	74.59	74.59	-1.03%	17,708
Aug 26, 2026	74.92	75.41	74.92	75.37	75.37	0.57%	11,476
Aug 25, 2026	74.79	75.10	74.66	74.94	74.94	0.58%	18,783