Closing price on 1/17/2022
|
|
Open |
68.90 |
High |
70.00 |
Low |
67.90 |
Volume |
886,500 |
Split-adjusted Price |
39.99 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2022
|
0.00 / 0.00%
|
68.90
|
70.00
|
67.90
|
68.00
|
68.88
|
39.99
|
886,500
|
|
1/14/2022
|
0.00 / 0.00%
|
65.90
|
69.10
|
65.90
|
68.00
|
68.08
|
39.99
|
380,200
|
|
1/13/2022
|
+1.00 / +1.49%
|
67.00
|
68.00
|
64.50
|
68.00
|
66.24
|
39.99
|
290,200
|
|
1/12/2022
|
-1.20 / -1.76%
|
67.30
|
68.20
|
65.10
|
67.00
|
66.65
|
39.40
|
290,500
|
|
1/11/2022
|
-1.10 / -1.59%
|
69.30
|
70.00
|
67.00
|
68.20
|
68.17
|
40.11
|
272,300
|
|
1/10/2022
|
+0.30 / +0.43%
|
68.00
|
71.10
|
66.70
|
69.30
|
69.01
|
40.75
|
652,000
|
|
1/7/2022
|
-0.70 / -1.00%
|
69.40
|
69.70
|
68.00
|
69.00
|
68.77
|
40.58
|
209,900
|
|
1/6/2022
|
+0.30 / +0.43%
|
69.90
|
71.00
|
69.00
|
69.70
|
70.07
|
40.99
|
693,600
|
|
1/5/2022
|
+3.80 / +5.79%
|
66.00
|
69.80
|
65.50
|
69.40
|
68.38
|
40.81
|
753,100
|
|
1/4/2022
|
+1.60 / +2.50%
|
64.20
|
65.90
|
62.10
|
65.60
|
64.73
|
38.58
|
339,700
|
|
12/31/2021
|
0.00 / 0.00%
|
64.80
|
64.80
|
63.70
|
64.00
|
64.10
|
37.64
|
154,200
|
|
12/30/2021
|
-1.00 / -1.54%
|
65.00
|
65.10
|
64.00
|
64.00
|
64.52
|
37.64
|
108,800
|
|
12/29/2021
|
0.00 / 0.00%
|
64.40
|
65.30
|
64.20
|
65.00
|
64.54
|
38.23
|
176,300
|
|
12/28/2021
|
+1.00 / +1.56%
|
64.30
|
65.00
|
63.90
|
65.00
|
64.23
|
38.23
|
177,500
|
|
12/27/2021
|
0.00 / 0.00%
|
64.00
|
65.00
|
63.60
|
64.00
|
64.11
|
37.64
|
211,800
|
|
12/24/2021
|
+0.40 / +0.63%
|
64.00
|
64.60
|
63.60
|
64.00
|
64.07
|
37.64
|
130,800
|
|
12/23/2021
|
-1.40 / -2.15%
|
65.00
|
65.10
|
63.40
|
63.60
|
64.07
|
37.40
|
207,400
|
|
12/22/2021
|
+0.70 / +1.09%
|
64.40
|
66.00
|
64.10
|
65.00
|
64.80
|
38.23
|
308,100
|
|
12/21/2021
|
-0.90 / -1.38%
|
64.20
|
64.90
|
64.00
|
64.30
|
64.23
|
37.81
|
257,400
|
|
12/20/2021
|
-0.80 / -1.21%
|
65.20
|
65.80
|
64.30
|
65.20
|
65.19
|
38.34
|
205,700
|
|
12/17/2021
|
0.00 / 0.00%
|
66.00
|
66.10
|
65.00
|
66.00
|
65.44
|
38.81
|
247,500
|
|
12/16/2021
|
-0.60 / -0.90%
|
66.60
|
67.20
|
65.00
|
66.00
|
66.14
|
38.81
|
219,000
|
|
12/15/2021
|
-0.40 / -0.60%
|
67.00
|
67.80
|
66.00
|
66.60
|
66.75
|
39.17
|
260,900
|
|
12/14/2021
|
-0.90 / -1.33%
|
68.00
|
68.00
|
66.60
|
67.00
|
67.22
|
39.40
|
222,300
|
|
12/13/2021
|
+0.90 / +1.34%
|
67.00
|
68.20
|
65.00
|
67.90
|
67.55
|
39.93
|
411,100
|
|
12/10/2021
|
+1.80 / +2.76%
|
65.20
|
67.50
|
65.20
|
67.00
|
66.80
|
39.40
|
280,600
|
|
12/9/2021
|
-0.70 / -1.06%
|
65.90
|
65.90
|
64.80
|
65.20
|
65.25
|
38.34
|
295,800
|
|
12/8/2021
|
+1.30 / +2.01%
|
65.00
|
66.70
|
65.00
|
65.90
|
65.68
|
38.75
|
214,700
|
|
12/7/2021
|
+2.40 / +3.86%
|
64.00
|
64.60
|
62.50
|
64.60
|
63.52
|
37.99
|
375,100
|
|
12/6/2021
|
-3.20 / -4.89%
|
65.40
|
67.00
|
60.90
|
62.20
|
63.72
|
36.58
|
338,600
|
|
|