GII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	69.33	69.38	69.05	69.38	69.38	0.34%	10,039
Aug 12, 2025	68.78	69.14	68.54	69.14	69.14	0.80%	8,773
Aug 11, 2025	68.57	68.74	68.51	68.59	68.59	0.10%	47,232
Aug 8, 2025	68.98	69.02	68.52	68.52	68.52	-0.32%	14,870
Aug 7, 2025	68.38	68.81	68.38	68.74	68.74	0.51%	22,245
Aug 6, 2025	68.41	68.57	67.97	68.39	68.39	0.22%	17,537
Aug 5, 2025	68.42	68.50	68.00	68.24	68.24	-0.23%	24,543
Aug 4, 2025	67.94	68.40	67.94	68.40	68.40	1.42%	16,409
Aug 1, 2025	67.27	67.52	67.10	67.44	67.44	0.32%	33,333
Jul 31, 2025	66.88	67.34	66.88	67.23	67.23	-0.09%	123,088
Jul 30, 2025	67.29	67.65	67.15	67.29	67.29	-0.04%	9,611
Jul 29, 2025	66.89	67.32	66.89	67.32	67.32	0.70%	18,925
Jul 28, 2025	67.35	67.35	66.71	66.85	66.85	-0.90%	19,903
Jul 25, 2025	67.59	67.59	67.29	67.46	67.46	0.07%	11,854
Jul 24, 2025	67.48	67.60	67.41	67.41	67.41	-0.37%	39,637
Jul 23, 2025	67.66	67.82	67.34	67.66	67.66	0.20%	27,337
Jul 22, 2025	67.43	67.59	67.27	67.53	67.53	0.46%	12,171
Jul 21, 2025	67.59	67.67	67.16	67.22	67.22	-	36,199
Jul 18, 2025	67.08	67.47	67.08	67.22	67.22	0.57%	41,688
Jul 17, 2025	66.57	66.92	66.53	66.84	66.84	0.29%	24,260
Jul 16, 2025	66.48	66.67	66.29	66.65	66.65	0.41%	54,292
Jul 15, 2025	66.98	66.98	66.21	66.38	66.38	-1.26%	30,800
Jul 14, 2025	66.78	67.23	66.78	67.23	67.23	0.63%	20,029
Jul 11, 2025	66.76	66.90	66.61	66.81	66.81	-0.25%	14,782
Jul 10, 2025	66.45	66.98	66.36	66.98	66.98	0.44%	42,743
Jul 9, 2025	66.52	66.68	66.33	66.68	66.68	0.50%	23,065
Jul 8, 2025	66.45	66.68	65.99	66.35	66.35	-0.48%	38,291
Jul 7, 2025	66.79	66.94	66.51	66.67	66.67	-0.74%	29,037
Jul 3, 2025	67.06	67.23	66.95	67.17	67.17	-	6,893
Jul 2, 2025	67.13	67.18	66.79	67.17	67.17	-0.22%	28,450
Jul 1, 2025	67.45	67.45	66.96	67.32	67.32	-0.02%	52,945
Jun 30, 2025	66.89	67.35	66.72	67.33	67.33	0.81%	19,991
Jun 27, 2025	66.88	67.12	66.58	66.79	66.79	-0.15%	54,280
Jun 26, 2025	66.48	66.89	66.40	66.89	66.89	1.17%	42,435
Jun 25, 2025	66.40	66.40	65.91	66.12	66.12	-0.75%	63,030
Jun 24, 2025	66.27	66.63	66.06	66.62	66.62	0.83%	23,445
Jun 23, 2025	65.65	66.16	65.65	66.07	66.07	0.41%	14,216
Jun 20, 2025	65.99	66.00	65.71	65.80	65.80	-0.11%	20,258
Jun 18, 2025	66.00	66.09	65.84	65.87	65.87	-0.02%	26,592
Jun 17, 2025	66.51	66.51	65.78	65.88	65.88	-0.77%	19,482
Jun 16, 2025	67.02	67.20	66.30	66.39	66.39	-0.42%	16,783
Jun 13, 2025	66.61	66.81	66.45	66.67	66.67	-0.54%	42,938
Jun 12, 2025	66.55	67.03	66.55	67.03	67.03	0.92%	26,966
Jun 11, 2025	66.45	66.63	66.37	66.42	66.42	0.21%	33,883
Jun 10, 2025	66.27	66.42	66.00	66.28	66.28	0.27%	96,442
Jun 9, 2025	66.41	66.47	66.09	66.10	66.10	-0.80%	22,620
Jun 6, 2025	66.63	66.64	66.27	66.63	66.63	0.47%	11,032
Jun 5, 2025	66.23	66.54	66.23	66.32	66.32	-	18,485
Jun 4, 2025	66.72	66.79	66.22	66.32	66.32	-0.35%	36,389
Jun 3, 2025	66.74	66.79	66.32	66.55	66.55	-0.19%	21,625