Hartford Multifactor US E... (ROUS)
45.42
0.06 (0.13%)
At close: Apr 09, 2025, 1:09 PM
GIL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 47.34 | 47.48 | 44.77 | 45.36 | -0.66 | -1.43% | 111,928 |
| Apr 7, 2025 | 44.94 | 47.23 | 44.36 | 46.02 | -0.37 | -0.80% | 267,100 |
| Apr 4, 2025 | 47.96 | 47.96 | 46.24 | 46.39 | -2.58 | -5.27% | 57,944 |
| Apr 3, 2025 | 49.78 | 49.78 | 48.90 | 48.97 | -2.25 | -4.39% | 42,800 |
| Apr 2, 2025 | 50.43 | 51.33 | 50.43 | 51.22 | 0.42 | 0.83% | 24,245 |
| Apr 1, 2025 | 50.58 | 50.95 | 50.20 | 50.80 | 0.07 | 0.14% | 68,718 |
| Mar 31, 2025 | 49.80 | 50.73 | 49.80 | 50.73 | 0.55 | 1.10% | 17,421 |
| Mar 28, 2025 | 50.77 | 50.80 | 50.07 | 50.18 | -0.72 | -1.41% | 18,100 |
| Mar 27, 2025 | 51.05 | 51.13 | 50.74 | 50.90 | -0.19 | -0.37% | 40,400 |
| Mar 26, 2025 | 51.36 | 51.39 | 50.96 | 51.09 | -0.10 | -0.20% | 50,700 |
| Mar 25, 2025 | 51.40 | 51.40 | 51.11 | 51.19 | -0.28 | -0.54% | 17,100 |
| Mar 24, 2025 | 51.18 | 51.47 | 51.18 | 51.47 | 0.81 | 1.60% | 18,348 |
| Mar 21, 2025 | 50.46 | 50.66 | 50.24 | 50.66 | -0.10 | -0.20% | 12,500 |
| Mar 20, 2025 | 50.89 | 51.18 | 50.65 | 50.76 | -0.29 | -0.57% | 43,738 |
| Mar 19, 2025 | 50.62 | 51.24 | 50.62 | 51.05 | 0.48 | 0.95% | 23,039 |
| Mar 18, 2025 | 50.87 | 50.87 | 50.48 | 50.57 | -0.39 | -0.77% | 27,600 |
| Mar 17, 2025 | 50.36 | 51.07 | 50.36 | 50.96 | 0.60 | 1.19% | 27,530 |
| Mar 14, 2025 | 49.85 | 50.36 | 49.79 | 50.36 | 0.92 | 1.86% | 65,400 |
| Mar 13, 2025 | 50.07 | 50.07 | 49.31 | 49.44 | -0.64 | -1.28% | 65,400 |
| Mar 12, 2025 | 50.64 | 50.64 | 49.80 | 50.08 | -0.19 | -0.38% | 94,000 |
| Mar 11, 2025 | 50.97 | 50.97 | 49.99 | 50.27 | -0.70 | -1.37% | 38,600 |
| Mar 10, 2025 | 51.30 | 51.54 | 50.65 | 50.97 | -0.78 | -1.51% | 24,232 |
| Mar 7, 2025 | 51.19 | 51.75 | 50.93 | 51.75 | 0.49 | 0.96% | 14,600 |
| Mar 6, 2025 | 51.33 | 51.55 | 51.03 | 51.26 | -0.54 | -1.04% | 34,008 |
| Mar 5, 2025 | 51.41 | 51.85 | 51.09 | 51.80 | 0.44 | 0.86% | 25,225 |
| Mar 4, 2025 | 51.80 | 52.00 | 51.22 | 51.36 | -0.73 | -1.40% | 20,800 |
| Mar 3, 2025 | 53.00 | 53.03 | 51.92 | 52.09 | -0.70 | -1.33% | 19,423 |
| Feb 28, 2025 | 52.32 | 52.80 | 51.96 | 52.79 | 0.52 | 0.99% | 50,806 |
| Feb 27, 2025 | 52.78 | 53.03 | 52.26 | 52.27 | -0.45 | -0.85% | 37,009 |
| Feb 26, 2025 | 53.02 | 53.19 | 52.62 | 52.72 | -0.13 | -0.25% | 19,800 |
| Feb 25, 2025 | 52.71 | 53.02 | 52.58 | 52.85 | 0.14 | 0.27% | 23,600 |
| Feb 24, 2025 | 52.89 | 52.98 | 52.61 | 52.71 | -0.04 | -0.08% | 11,400 |
| Feb 21, 2025 | 53.45 | 53.45 | 52.70 | 52.75 | -0.81 | -1.51% | 16,725 |
| Feb 20, 2025 | 53.73 | 53.73 | 53.30 | 53.56 | -0.22 | -0.41% | 16,743 |
| Feb 19, 2025 | 53.56 | 53.78 | 53.45 | 53.78 | 0.20 | 0.37% | 19,400 |
| Feb 18, 2025 | 53.46 | 53.58 | 53.23 | 53.58 | 0.24 | 0.45% | 23,500 |
| Feb 14, 2025 | 53.50 | 53.55 | 53.31 | 53.34 | -0.07 | -0.13% | 20,300 |
| Feb 13, 2025 | 53.03 | 53.42 | 53.01 | 53.41 | 0.52 | 0.98% | 39,529 |
| Feb 12, 2025 | 52.73 | 53.02 | 52.63 | 52.89 | -0.26 | -0.49% | 43,100 |
| Feb 11, 2025 | 53.00 | 53.15 | 52.90 | 53.15 | 0.05 | 0.09% | 10,200 |
| Feb 10, 2025 | 53.19 | 53.19 | 52.97 | 53.10 | 0.22 | 0.42% | 8,300 |
| Feb 7, 2025 | 53.28 | 53.33 | 52.81 | 52.88 | -0.32 | -0.60% | 16,300 |
| Feb 6, 2025 | 53.37 | 53.37 | 52.98 | 53.20 | -0.08 | -0.15% | 25,700 |
| Feb 5, 2025 | 52.87 | 53.28 | 52.75 | 53.28 | 0.48 | 0.91% | 28,500 |
| Feb 4, 2025 | 52.58 | 52.84 | 52.58 | 52.80 | 0.22 | 0.42% | 16,200 |
| Feb 3, 2025 | 51.98 | 52.73 | 51.97 | 52.58 | -0.22 | -0.42% | 11,608 |
| Jan 31, 2025 | 53.22 | 53.28 | 52.75 | 52.80 | -0.31 | -0.58% | 13,024 |
| Jan 30, 2025 | 52.77 | 53.23 | 52.72 | 53.11 | 0.47 | 0.89% | 42,744 |
| Jan 29, 2025 | 52.83 | 52.91 | 52.52 | 52.64 | -0.12 | -0.23% | 105,500 |
| Jan 28, 2025 | 52.85 | 52.85 | 52.50 | 52.76 | -0.09 | -0.17% | 17,200 |